Celldex Therapeutics Inc. (CLDX)
23.30
0.36 (1.57%)
At close: Jan 15, 2025, 10:43 AM
CLDX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 24.62 | 24.91 | 22.88 | 22.94 | -1.38 | -5.67% | 1,412,577 |
| Jan 13, 2025 | 24.26 | 25.01 | 22.91 | 24.32 | -0.03 | -0.12% | 1,625,012 |
| Jan 10, 2025 | 25.74 | 26.28 | 24.03 | 24.35 | -2.18 | -8.22% | 1,225,401 |
| Jan 8, 2025 | 28.75 | 29.05 | 25.81 | 26.53 | -1.07 | -3.88% | 1,941,500 |
| Jan 7, 2025 | 26.54 | 28.88 | 26.54 | 27.60 | 1.02 | 3.84% | 1,321,630 |
| Jan 6, 2025 | 26.93 | 27.18 | 26.40 | 26.58 | -0.23 | -0.86% | 1,467,924 |
| Jan 3, 2025 | 25.90 | 27.05 | 25.79 | 26.81 | 1.02 | 3.96% | 1,342,382 |
| Jan 2, 2025 | 25.54 | 26.60 | 25.23 | 25.79 | 0.52 | 2.06% | 867,535 |
| Dec 31, 2024 | 25.36 | 25.88 | 24.55 | 25.27 | 0.15 | 0.60% | 448,817 |
| Dec 30, 2024 | 25.14 | 25.41 | 24.65 | 25.12 | -0.27 | -1.06% | 392,409 |
| Dec 27, 2024 | 25.51 | 25.83 | 24.80 | 25.39 | -0.26 | -1.01% | 738,818 |
| Dec 26, 2024 | 24.88 | 25.83 | 24.64 | 25.65 | 0.52 | 2.07% | 385,000 |
| Dec 24, 2024 | 24.71 | 25.19 | 24.44 | 25.13 | 0.36 | 1.45% | 265,236 |
| Dec 23, 2024 | 24.90 | 25.39 | 24.14 | 24.77 | -0.37 | -1.47% | 1,669,986 |
| Dec 20, 2024 | 25.18 | 25.95 | 24.83 | 25.14 | -0.24 | -0.95% | 2,166,800 |
| Dec 19, 2024 | 24.81 | 25.46 | 23.94 | 25.38 | 0.56 | 2.26% | 847,410 |
| Dec 18, 2024 | 26.24 | 26.24 | 24.34 | 24.82 | -1.22 | -4.69% | 690,427 |
| Dec 17, 2024 | 26.00 | 26.47 | 25.69 | 26.04 | -0.16 | -0.61% | 705,400 |
| Dec 16, 2024 | 25.41 | 26.66 | 25.00 | 26.20 | 0.79 | 3.11% | 755,474 |
| Dec 13, 2024 | 26.26 | 26.62 | 24.48 | 25.41 | -1.04 | -3.93% | 1,040,100 |
| Dec 12, 2024 | 26.78 | 27.16 | 26.20 | 26.45 | -0.56 | -2.07% | 819,630 |
| Dec 11, 2024 | 26.58 | 27.23 | 26.02 | 27.01 | 0.50 | 1.89% | 1,057,524 |
| Dec 10, 2024 | 26.59 | 27.11 | 26.33 | 26.51 | 0.11 | 0.42% | 1,003,320 |
| Dec 9, 2024 | 27.11 | 27.74 | 26.11 | 26.40 | -0.37 | -1.38% | 1,710,143 |
| Dec 6, 2024 | 26.34 | 27.10 | 26.00 | 26.77 | 0.71 | 2.72% | 1,457,500 |
| Dec 5, 2024 | 26.32 | 26.88 | 25.90 | 26.06 | -0.52 | -1.96% | 583,543 |
| Dec 4, 2024 | 26.28 | 28.65 | 26.19 | 26.58 | 0.36 | 1.37% | 730,706 |
| Dec 3, 2024 | 27.08 | 27.18 | 26.20 | 26.22 | -1.01 | -3.71% | 353,857 |
| Dec 2, 2024 | 27.30 | 27.51 | 26.81 | 27.23 | -0.21 | -0.77% | 1,136,100 |
| Nov 29, 2024 | 27.82 | 27.82 | 27.03 | 27.44 | -0.45 | -1.61% | 340,442 |
| Nov 27, 2024 | 26.99 | 28.19 | 26.94 | 27.89 | 1.13 | 4.22% | 766,876 |
| Nov 26, 2024 | 27.89 | 28.33 | 26.53 | 26.76 | -1.38 | -4.90% | 3,325,140 |
| Nov 25, 2024 | 27.88 | 28.40 | 27.34 | 28.14 | 1.12 | 4.15% | 946,607 |
| Nov 22, 2024 | 26.33 | 27.14 | 26.00 | 27.02 | 0.80 | 3.05% | 691,020 |
| Nov 21, 2024 | 26.60 | 27.09 | 26.19 | 26.22 | -0.18 | -0.68% | 720,414 |
| Nov 20, 2024 | 25.00 | 26.78 | 25.00 | 26.40 | 1.42 | 5.68% | 1,123,300 |
| Nov 19, 2024 | 23.25 | 25.63 | 23.25 | 24.98 | 1.67 | 7.16% | 1,043,200 |
| Nov 18, 2024 | 23.62 | 23.76 | 22.93 | 23.31 | -0.24 | -1.02% | 957,000 |
| Nov 15, 2024 | 25.89 | 25.89 | 23.49 | 23.55 | -2.19 | -8.51% | 1,249,800 |
| Nov 14, 2024 | 26.72 | 27.12 | 25.44 | 25.74 | -1.10 | -4.10% | 866,476 |
| Nov 13, 2024 | 27.16 | 28.15 | 26.77 | 26.84 | -0.17 | -0.63% | 832,000 |
| Nov 12, 2024 | 26.70 | 27.90 | 26.31 | 27.01 | 0.80 | 3.05% | 1,115,008 |
| Nov 11, 2024 | 26.82 | 26.82 | 25.56 | 26.21 | -0.01 | -0.04% | 1,055,007 |
| Nov 8, 2024 | 26.53 | 27.01 | 25.84 | 26.22 | -0.25 | -0.94% | 1,280,168 |
| Nov 7, 2024 | 28.00 | 28.13 | 25.73 | 26.47 | -1.16 | -4.20% | 856,400 |
| Nov 6, 2024 | 26.00 | 28.11 | 24.87 | 27.63 | 2.20 | 8.65% | 1,718,447 |
| Nov 5, 2024 | 25.34 | 25.72 | 24.43 | 25.43 | 0.04 | 0.16% | 1,303,321 |
| Nov 4, 2024 | 25.60 | 25.83 | 25.09 | 25.39 | -0.29 | -1.13% | 1,120,509 |
| Nov 1, 2024 | 25.91 | 26.88 | 25.29 | 25.68 | -0.38 | -1.46% | 1,128,100 |
| Oct 31, 2024 | 26.11 | 26.37 | 25.67 | 26.06 | -0.27 | -1.03% | 1,606,800 |