Celldex Therapeutics Inc. (CLDX)
15.81
-1.34 (-7.81%)
At close: Apr 04, 2025, 3:59 PM
16.09
1.77%
After-hours: Apr 04, 2025, 05:20 PM EDT
Celldex Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 16.75 | 17.02 | 15.46 | 15.78 | -1.37 | -7.99% | 1,183,264 |
| Apr 3, 2025 | 16.67 | 17.18 | 16.58 | 17.15 | -0.23 | -1.32% | 792,004 |
| Apr 2, 2025 | 16.56 | 17.64 | 16.40 | 17.38 | 0.53 | 3.15% | 707,344 |
| Apr 1, 2025 | 18.03 | 18.03 | 16.75 | 16.85 | -1.30 | -7.16% | 1,106,300 |
| Mar 31, 2025 | 19.75 | 19.84 | 17.63 | 18.15 | -1.78 | -8.93% | 1,294,079 |
| Mar 28, 2025 | 19.83 | 20.19 | 19.51 | 19.93 | -0.05 | -0.25% | 674,000 |
| Mar 27, 2025 | 19.65 | 20.38 | 19.49 | 19.98 | 0.41 | 2.10% | 574,141 |
| Mar 26, 2025 | 20.04 | 20.26 | 19.48 | 19.57 | -0.58 | -2.88% | 628,534 |
| Mar 25, 2025 | 21.02 | 21.02 | 19.97 | 20.15 | -0.63 | -3.03% | 687,331 |
| Mar 24, 2025 | 19.83 | 20.82 | 19.83 | 20.78 | 1.14 | 5.80% | 963,600 |
| Mar 21, 2025 | 19.62 | 19.96 | 19.40 | 19.64 | -0.24 | -1.21% | 1,356,153 |
| Mar 20, 2025 | 20.34 | 20.66 | 19.68 | 19.88 | -0.07 | -0.35% | 555,203 |
| Mar 19, 2025 | 19.79 | 20.15 | 19.55 | 19.95 | 0.06 | 0.30% | 419,800 |
| Mar 18, 2025 | 20.13 | 20.23 | 19.47 | 19.89 | -0.46 | -2.26% | 424,240 |
| Mar 17, 2025 | 20.42 | 21.00 | 19.70 | 20.35 | -0.07 | -0.34% | 734,300 |
| Mar 14, 2025 | 20.25 | 20.64 | 19.93 | 20.42 | 0.28 | 1.39% | 893,741 |
| Mar 13, 2025 | 21.05 | 21.55 | 19.96 | 20.14 | -1.03 | -4.87% | 507,428 |
| Mar 12, 2025 | 20.64 | 21.85 | 20.25 | 21.17 | 0.67 | 3.27% | 877,200 |
| Mar 11, 2025 | 19.84 | 20.57 | 18.95 | 20.50 | 0.94 | 4.81% | 1,481,007 |
| Mar 10, 2025 | 20.40 | 21.00 | 19.47 | 19.56 | -1.11 | -5.37% | 743,812 |
| Mar 7, 2025 | 21.31 | 21.80 | 20.58 | 20.67 | -0.66 | -3.09% | 588,900 |
| Mar 6, 2025 | 20.84 | 22.33 | 20.84 | 21.33 | 0.23 | 1.09% | 757,700 |
| Mar 5, 2025 | 20.06 | 21.69 | 20.00 | 21.10 | 1.10 | 5.50% | 841,525 |
| Mar 4, 2025 | 18.98 | 20.17 | 18.61 | 20.00 | 0.65 | 3.36% | 737,800 |
| Mar 3, 2025 | 21.27 | 21.27 | 19.31 | 19.35 | -1.22 | -5.93% | 836,327 |
| Feb 28, 2025 | 19.90 | 20.59 | 19.83 | 20.57 | 0.26 | 1.28% | 1,329,020 |
| Feb 27, 2025 | 20.66 | 21.41 | 20.25 | 20.31 | -0.32 | -1.55% | 339,813 |
| Feb 26, 2025 | 20.66 | 21.25 | 20.35 | 20.63 | -0.17 | -0.82% | 574,671 |
| Feb 25, 2025 | 21.37 | 21.56 | 20.43 | 20.80 | -0.53 | -2.48% | 902,703 |
| Feb 24, 2025 | 22.45 | 22.57 | 21.29 | 21.33 | -1.13 | -5.03% | 668,540 |
| Feb 21, 2025 | 22.90 | 23.37 | 22.42 | 22.46 | -0.13 | -0.58% | 729,634 |
| Feb 20, 2025 | 23.04 | 23.11 | 22.55 | 22.59 | -0.46 | -2.00% | 325,743 |
| Feb 19, 2025 | 22.51 | 23.08 | 22.45 | 23.05 | 0.51 | 2.26% | 413,000 |
| Feb 18, 2025 | 22.71 | 23.20 | 22.38 | 22.54 | -0.16 | -0.70% | 541,400 |
| Feb 14, 2025 | 23.28 | 23.69 | 22.40 | 22.70 | -0.36 | -1.56% | 460,618 |
| Feb 13, 2025 | 22.97 | 23.49 | 22.43 | 23.06 | 0.80 | 3.59% | 1,128,216 |
| Feb 12, 2025 | 21.41 | 22.28 | 20.91 | 22.26 | 0.35 | 1.60% | 920,500 |
| Feb 11, 2025 | 21.35 | 21.95 | 20.98 | 21.91 | 0.38 | 1.76% | 577,123 |
| Feb 10, 2025 | 22.58 | 23.10 | 21.18 | 21.53 | -0.94 | -4.18% | 980,100 |
| Feb 7, 2025 | 23.27 | 23.28 | 22.08 | 22.47 | -0.82 | -3.52% | 650,200 |
| Feb 6, 2025 | 24.01 | 24.06 | 23.25 | 23.29 | -0.70 | -2.92% | 733,500 |
| Feb 5, 2025 | 23.19 | 24.34 | 23.12 | 23.99 | 0.84 | 3.63% | 1,155,840 |
| Feb 4, 2025 | 23.49 | 24.06 | 22.89 | 23.15 | -0.50 | -2.11% | 817,700 |
| Feb 3, 2025 | 23.69 | 24.38 | 23.37 | 23.65 | -0.84 | -3.43% | 1,270,400 |
| Jan 31, 2025 | 25.36 | 25.89 | 24.24 | 24.49 | -0.77 | -3.05% | 846,600 |
| Jan 30, 2025 | 25.75 | 26.26 | 24.99 | 25.26 | -0.25 | -0.98% | 680,800 |
| Jan 29, 2025 | 24.53 | 26.13 | 24.27 | 25.51 | 0.89 | 3.61% | 975,205 |
| Jan 28, 2025 | 24.58 | 24.97 | 24.07 | 24.62 | 0.08 | 0.33% | 688,248 |
| Jan 27, 2025 | 24.12 | 25.12 | 23.83 | 24.54 | 0.52 | 2.16% | 956,941 |
| Jan 24, 2025 | 24.47 | 24.57 | 23.80 | 24.02 | -0.39 | -1.60% | 631,316 |