Celldex Therapeutics Inc. (CLDX)
NASDAQ: CLDX
· Real-Time Price · USD
24.92
-0.02 (-0.08%)
At close: Aug 15, 2025, 12:26 PM
CLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.50 | 25.19 | 24.29 | 24.94 | 24.94 | -0.20% | 1,087,458 |
| Aug 13, 2025 | 24.42 | 25.79 | 23.93 | 24.99 | 24.99 | 5.00% | 2,030,700 |
| Aug 12, 2025 | 20.24 | 23.88 | 20.19 | 23.80 | 23.80 | 18.94% | 1,883,571 |
| Aug 11, 2025 | 20.54 | 21.55 | 19.72 | 20.01 | 20.01 | -3.15% | 1,527,705 |
| Aug 8, 2025 | 20.27 | 21.61 | 20.10 | 20.66 | 20.66 | -2.59% | 770,963 |
| Aug 7, 2025 | 21.45 | 21.66 | 20.73 | 21.21 | 21.21 | -1.07% | 841,052 |
| Aug 6, 2025 | 21.77 | 21.92 | 20.65 | 21.44 | 21.44 | -3.12% | 991,100 |
| Aug 5, 2025 | 21.65 | 22.60 | 21.46 | 22.13 | 22.13 | 1.51% | 935,800 |
| Aug 4, 2025 | 22.07 | 22.28 | 21.55 | 21.80 | 21.80 | -1.76% | 827,216 |
| Aug 1, 2025 | 21.81 | 22.39 | 21.69 | 22.19 | 22.19 | 0.96% | 768,100 |
| Jul 31, 2025 | 22.66 | 23.02 | 21.73 | 21.98 | 21.98 | -3.64% | 783,425 |
| Jul 30, 2025 | 22.27 | 23.41 | 22.14 | 22.81 | 22.81 | 3.92% | 1,020,100 |
| Jul 29, 2025 | 22.01 | 22.24 | 21.57 | 21.95 | 21.95 | -0.27% | 694,130 |
| Jul 28, 2025 | 23.30 | 23.47 | 21.99 | 22.01 | 22.01 | -5.74% | 1,169,614 |
| Jul 25, 2025 | 23.17 | 23.50 | 22.52 | 23.35 | 23.35 | 0.56% | 970,000 |
| Jul 24, 2025 | 23.86 | 24.06 | 22.90 | 23.22 | 23.22 | -2.72% | 849,843 |
| Jul 23, 2025 | 22.65 | 23.92 | 22.36 | 23.87 | 23.87 | 6.75% | 1,237,800 |
| Jul 22, 2025 | 21.80 | 22.67 | 21.71 | 22.36 | 22.36 | 1.36% | 717,511 |
| Jul 21, 2025 | 22.42 | 22.80 | 21.90 | 22.06 | 22.06 | -1.56% | 745,827 |
| Jul 18, 2025 | 23.16 | 23.33 | 22.21 | 22.41 | 22.41 | -2.44% | 880,630 |