CLDX Historical Prices
Celldex Therapeutics, Inc · daily open, high, low, close & volume
Trading days
250
Period high
45.14
Period low
22.10
Period change
+14.96%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 29.79 | 30.39 | 29.46 | 29.89 | +0.78% | 918,867 |
| Oct 28, 2026 | 29.63 | 30.02 | 28.92 | 29.66 | -1.63% | 899,158 |
| Oct 27, 2026 | 29.50 | 30.39 | 29.33 | 30.15 | +2.20% | 746,583 |
| Oct 26, 2026 | 29.37 | 29.90 | 28.98 | 29.50 | +0.85% | 593,368 |
| Oct 23, 2026 | 28.95 | 29.38 | 28.20 | 29.25 | +0.97% | 879,734 |
| Oct 22, 2026 | 29.08 | 29.73 | 28.49 | 28.97 | -1.36% | 877,932 |
| Oct 21, 2026 | 30.29 | 30.72 | 29.31 | 29.37 | -3.04% | 1,117,526 |
| Oct 20, 2026 | 29.99 | 30.82 | 29.61 | 30.29 | +2.09% | 1,100,405 |
| Oct 19, 2026 | 27.73 | 29.84 | 27.50 | 29.67 | +7.77% | 1,719,333 |
| Oct 16, 2026 | 28.89 | 28.89 | 27.46 | 27.53 | -4.84% | 997,972 |
| Oct 15, 2026 | 28.05 | 28.95 | 27.65 | 28.93 | +3.93% | 1,181,697 |
| Oct 14, 2026 | 28.49 | 28.73 | 27.68 | 27.84 | -1.47% | 1,044,323 |
| Oct 13, 2026 | 29.28 | 29.28 | 27.92 | 28.25 | -4.01% | 1,897,949 |
| Oct 12, 2026 | 29.61 | 30.02 | 28.99 | 29.43 | -1.54% | 596,417 |
| Oct 9, 2026 | 29.04 | 30.25 | 28.88 | 29.89 | +2.01% | 992,609 |
| Oct 8, 2026 | 30.07 | 30.10 | 28.63 | 29.30 | -3.71% | 3,950,474 |
| Oct 7, 2026 | 30.62 | 31.35 | 30.11 | 30.43 | -1.85% | 1,746,939 |
| Oct 6, 2026 | 32.68 | 32.68 | 30.85 | 31.00 | -4.86% | 1,769,435 |
| Oct 5, 2026 | 31.83 | 32.88 | 31.50 | 32.59 | +2.97% | 1,257,865 |
| Oct 2, 2026 | 32.26 | 32.54 | 30.98 | 31.65 | -1.65% | 2,414,018 |
| Oct 1, 2026 | 32.26 | 32.55 | 31.70 | 32.18 | -0.71% | 1,443,330 |
| Sep 30, 2026 | 31.71 | 32.76 | 31.45 | 32.41 | +2.43% | 2,502,809 |
| Sep 29, 2026 | 31.49 | 31.79 | 31.00 | 31.64 | +0.48% | 2,029,558 |
| Sep 28, 2026 | 31.06 | 32.15 | 30.38 | 31.49 | +1.25% | 1,822,037 |
| Sep 25, 2026 | 31.48 | 31.70 | 30.65 | 31.10 | -1.21% | 2,023,928 |
| Sep 24, 2026 | 31.48 | 31.66 | 30.59 | 31.48 | +1.16% | 2,297,688 |
| Sep 23, 2026 | 33.54 | 33.59 | 30.41 | 31.12 | -7.13% | 4,235,974 |
| Sep 22, 2026 | 36.60 | 38.39 | 30.39 | 33.51 | -11.56% | 12,888,897 |
| Sep 21, 2026 | 41.62 | 41.62 | 37.48 | 37.89 | -0.92% | 549,513 |
| Sep 18, 2026 | 38.87 | 38.87 | 37.53 | 38.24 | -1.90% | 2,081,882 |
| Sep 17, 2026 | 39.47 | 40.66 | 38.92 | 38.98 | +0.70% | 1,278,922 |
| Sep 16, 2026 | 38.59 | 39.21 | 38.25 | 38.71 | +0.52% | 1,001,441 |
| Sep 15, 2026 | 39.00 | 39.19 | 37.74 | 38.51 | -1.71% | 686,390 |
| Sep 14, 2026 | 37.40 | 39.42 | 37.27 | 39.18 | +6.18% | 999,062 |
| Sep 11, 2026 | 38.39 | 38.59 | 36.84 | 36.90 | -3.15% | 1,033,541 |
| Sep 10, 2026 | 38.78 | 38.86 | 37.75 | 38.10 | -1.75% | 948,913 |
| Sep 9, 2026 | 38.95 | 40.03 | 38.67 | 38.78 | -0.87% | 588,416 |
| Sep 8, 2026 | 38.78 | 39.87 | 38.50 | 39.12 | -1.41% | 834,300 |
| Sep 4, 2026 | 38.96 | 39.81 | 38.90 | 39.68 | +0.79% | 414,533 |
| Sep 3, 2026 | 39.50 | 39.88 | 38.95 | 39.37 | -0.28% | 417,999 |
| Sep 2, 2026 | 39.43 | 40.55 | 39.01 | 39.48 | -0.38% | 476,517 |
| Aug 31, 2026 | 38.86 | 39.84 | 38.74 | 39.63 | +1.30% | 696,925 |
| Aug 28, 2026 | 40.33 | 40.57 | 39.04 | 39.12 | -3.31% | 424,938 |
| Aug 27, 2026 | 40.44 | 40.99 | 40.02 | 40.46 | -0.27% | 449,458 |
| Aug 26, 2026 | 41.18 | 42.12 | 40.06 | 40.57 | -1.58% | 540,669 |
| Aug 25, 2026 | 41.02 | 41.92 | 40.63 | 41.22 | +1.60% | 550,919 |
| Aug 24, 2026 | 40.16 | 40.98 | 39.53 | 40.57 | +0.47% | 416,890 |
| Aug 21, 2026 | 40.38 | 41.24 | 40.12 | 40.38 | +1.10% | 837,685 |
| Aug 20, 2026 | 41.40 | 42.00 | 39.45 | 39.94 | -4.22% | 1,000,607 |
| Aug 19, 2026 | 42.10 | 43.20 | 41.33 | 41.70 | -0.22% | 1,392,384 |
| Aug 18, 2026 | 41.29 | 42.36 | 41.03 | 41.79 | -0.31% | 998,962 |
| Aug 17, 2026 | 41.54 | 42.80 | 41.07 | 41.92 | -0.07% | 629,698 |
| Aug 14, 2026 | 42.23 | 42.34 | 40.88 | 41.95 | -1.55% | 849,365 |
| Aug 13, 2026 | 45.13 | 45.13 | 42.56 | 42.61 | -5.04% | 670,930 |
| Aug 12, 2026 | 44.40 | 45.14 | 43.80 | 44.87 | +1.22% | 1,594,599 |
| Aug 11, 2026 | 42.81 | 44.59 | 42.46 | 44.33 | +3.16% | 767,368 |
| Aug 10, 2026 | 41.71 | 43.21 | 41.41 | 42.97 | +3.02% | 727,631 |
| Aug 7, 2026 | 41.87 | 42.92 | 41.29 | 41.71 | +0.36% | 808,913 |
| Aug 6, 2026 | 41.12 | 41.74 | 40.84 | 41.56 | +1.22% | 799,089 |
| Aug 5, 2026 | 39.36 | 41.15 | 38.86 | 41.06 | +5.15% | 788,876 |
| Aug 4, 2026 | 37.69 | 39.34 | 37.54 | 39.05 | +3.61% | 1,027,484 |
| Aug 3, 2026 | 38.09 | 38.59 | 37.05 | 37.69 | -0.97% | 1,635,238 |
| Jul 31, 2026 | 38.50 | 38.65 | 37.15 | 38.06 | -1.10% | 875,347 |
| Jul 30, 2026 | 37.26 | 38.59 | 37.23 | 38.48 | +2.60% | 743,234 |
| Jul 29, 2026 | 35.58 | 37.76 | 35.58 | 37.51 | +5.42% | 1,572,693 |
| Jul 28, 2026 | 35.93 | 36.05 | 35.00 | 35.58 | -0.20% | 565,896 |
| Jul 27, 2026 | 35.68 | 36.40 | 35.12 | 35.65 | +1.05% | 1,040,865 |
| Jul 24, 2026 | 35.76 | 35.76 | 34.73 | 35.28 | -0.40% | 639,231 |
| Jul 23, 2026 | 34.25 | 35.75 | 33.97 | 35.42 | +1.87% | 856,469 |
| Jul 22, 2026 | 33.83 | 36.09 | 33.37 | 34.77 | -2.50% | 1,928,821 |
| Jul 21, 2026 | 35.58 | 36.00 | 34.56 | 35.66 | +0.68% | 1,392,017 |
| Jul 20, 2026 | 36.05 | 36.65 | 35.29 | 35.42 | +0.20% | 527,638 |
| Jul 17, 2026 | 34.71 | 36.04 | 34.37 | 35.35 | -0.14% | 1,149,061 |
| Jul 16, 2026 | 37.49 | 37.94 | 34.97 | 35.40 | -7.60% | 954,886 |
| Jul 15, 2026 | 38.13 | 38.69 | 37.51 | 38.31 | +0.37% | 534,209 |
| Jul 14, 2026 | 38.70 | 39.22 | 38.08 | 38.17 | -0.93% | 699,436 |
| Jul 13, 2026 | 38.61 | 38.66 | 37.52 | 38.53 | -1.48% | 660,189 |
| Jul 10, 2026 | 38.90 | 39.19 | 37.81 | 39.11 | +0.33% | 693,940 |
| Jul 9, 2026 | 39.30 | 39.59 | 38.55 | 38.98 | +0.05% | 612,468 |
| Jul 8, 2026 | 39.48 | 40.19 | 38.68 | 38.96 | -2.43% | 1,618,303 |
| Jul 7, 2026 | 38.13 | 40.30 | 37.30 | 39.93 | +5.22% | 1,701,313 |
| Jul 6, 2026 | 38.20 | 38.50 | 37.26 | 37.95 | -1.09% | 470,283 |
| Jul 2, 2026 | 36.95 | 38.42 | 36.17 | 38.37 | +4.32% | 1,037,328 |
| Jul 1, 2026 | 37.15 | 37.64 | 36.57 | 36.78 | -1.16% | 679,565 |
| Jun 30, 2026 | 37.42 | 39.16 | 36.96 | 37.21 | -0.61% | 2,473,019 |
| Jun 29, 2026 | 35.32 | 37.54 | 34.66 | 37.44 | +6.18% | 1,579,642 |
| Jun 26, 2026 | 34.06 | 35.47 | 33.77 | 35.26 | +3.43% | 4,785,830 |
| Jun 25, 2026 | 33.71 | 35.39 | 33.70 | 34.09 | +0.92% | 1,143,622 |
| Jun 24, 2026 | 32.95 | 34.15 | 32.63 | 33.78 | +2.43% | 1,227,358 |
| Jun 23, 2026 | 32.87 | 33.72 | 32.57 | 32.98 | -1.29% | 669,865 |
| Jun 22, 2026 | 32.90 | 33.46 | 32.26 | 33.41 | +3.02% | 1,957,841 |
| Jun 18, 2026 | 33.69 | 34.14 | 32.35 | 32.43 | -1.52% | 2,353,672 |
| Jun 17, 2026 | 32.58 | 33.55 | 32.29 | 32.93 | +1.89% | 991,671 |
| Jun 16, 2026 | 32.20 | 32.45 | 31.41 | 32.32 | +0.62% | 999,435 |
| Jun 15, 2026 | 31.29 | 32.21 | 31.05 | 32.12 | +2.72% | 1,007,154 |
| Jun 12, 2026 | 29.94 | 31.41 | 29.94 | 31.27 | +4.37% | 599,807 |
| Jun 11, 2026 | 29.41 | 30.21 | 29.33 | 29.96 | +2.08% | 982,700 |
| Jun 10, 2026 | 29.92 | 30.34 | 29.29 | 29.35 | -0.84% | 490,422 |
| Jun 9, 2026 | 29.03 | 29.73 | 28.54 | 29.60 | +3.64% | 616,943 |
| Jun 8, 2026 | 28.87 | 29.00 | 28.38 | 28.56 | -0.21% | 629,705 |
| Jun 5, 2026 | 29.83 | 30.05 | 28.46 | 28.62 | -4.38% | 1,273,658 |
| Jun 4, 2026 | 30.10 | 30.62 | 29.82 | 29.93 | +0.54% | 592,049 |
| Jun 3, 2026 | 28.90 | 29.86 | 28.70 | 29.77 | +3.01% | 876,154 |
| Jun 2, 2026 | 29.73 | 29.88 | 28.82 | 28.90 | -4.11% | 918,549 |
| Jun 1, 2026 | 31.02 | 31.12 | 29.61 | 30.14 | -4.10% | 1,020,660 |
| May 29, 2026 | 31.79 | 32.00 | 31.09 | 31.43 | -0.85% | 494,673 |
| May 28, 2026 | 31.30 | 32.30 | 30.91 | 31.70 | +0.16% | 727,138 |
| May 27, 2026 | 31.01 | 32.24 | 30.89 | 31.65 | +2.59% | 503,024 |
| May 26, 2026 | 30.84 | 31.13 | 30.40 | 30.85 | +0.39% | 726,198 |
| May 22, 2026 | 30.66 | 31.22 | 30.65 | 30.73 | +0.49% | 582,927 |
| May 21, 2026 | 30.75 | 31.08 | 30.12 | 30.58 | -1.04% | 904,363 |
| May 20, 2026 | 30.40 | 31.18 | 30.35 | 30.90 | +2.49% | 738,857 |
| May 19, 2026 | 30.08 | 30.37 | 29.27 | 30.15 | -0.23% | 566,904 |
| May 18, 2026 | 31.45 | 31.98 | 29.70 | 30.22 | -3.57% | 826,076 |
| May 15, 2026 | 32.07 | 32.38 | 31.13 | 31.34 | -3.42% | 682,147 |
| May 14, 2026 | 32.70 | 32.83 | 31.60 | 32.45 | -0.18% | 576,701 |
| May 13, 2026 | 32.25 | 33.08 | 31.91 | 32.51 | +1.59% | 1,157,170 |
| May 12, 2026 | 32.45 | 32.49 | 31.73 | 32.00 | -0.87% | 773,793 |
| May 11, 2026 | 33.98 | 34.78 | 31.76 | 32.28 | -4.97% | 960,369 |
| May 8, 2026 | 34.94 | 34.94 | 32.62 | 33.97 | +1.95% | 794,142 |
| May 7, 2026 | 34.25 | 34.25 | 32.58 | 33.32 | -3.11% | 886,620 |
| May 6, 2026 | 33.91 | 34.54 | 33.33 | 34.39 | +1.57% | 534,788 |
| May 5, 2026 | 33.13 | 34.20 | 32.43 | 33.86 | +3.33% | 725,602 |
| May 4, 2026 | 32.17 | 33.01 | 32.17 | 32.77 | +1.42% | 481,067 |
| May 1, 2026 | 32.90 | 33.86 | 32.17 | 32.31 | -1.73% | 411,463 |
| Apr 30, 2026 | 32.70 | 33.32 | 32.29 | 32.88 | +2.30% | 647,950 |
| Apr 29, 2026 | 32.73 | 33.04 | 31.65 | 32.14 | -3.28% | 602,776 |
| Apr 28, 2026 | 33.96 | 34.61 | 33.19 | 33.23 | -1.28% | 770,410 |
| Apr 27, 2026 | 33.15 | 34.65 | 33.15 | 33.66 | +1.11% | 851,715 |
| Apr 24, 2026 | 33.80 | 33.80 | 32.88 | 33.29 | -0.77% | 597,041 |
| Apr 23, 2026 | 34.51 | 34.96 | 33.19 | 33.55 | -1.93% | 728,833 |
| Apr 22, 2026 | 34.57 | 34.74 | 33.84 | 34.21 | -0.12% | 787,270 |
| Apr 21, 2026 | 34.39 | 34.39 | 33.64 | 34.25 | -0.38% | 797,894 |
| Apr 20, 2026 | 35.79 | 35.79 | 34.34 | 34.38 | -0.49% | 943,326 |
| Apr 17, 2026 | 34.55 | 35.29 | 34.32 | 34.55 | +2.04% | 1,481,146 |
| Apr 16, 2026 | 33.82 | 33.97 | 33.28 | 33.86 | -0.03% | 853,187 |
| Apr 15, 2026 | 33.58 | 34.26 | 33.49 | 33.87 | +1.62% | 971,669 |
| Apr 14, 2026 | 32.23 | 33.72 | 31.96 | 33.33 | +2.27% | 844,340 |
| Apr 13, 2026 | 32.31 | 32.83 | 32.11 | 32.59 | +1.09% | 691,151 |
| Apr 10, 2026 | 33.60 | 33.73 | 32.08 | 32.24 | -4.10% | 696,128 |
| Apr 9, 2026 | 32.45 | 33.86 | 32.23 | 33.62 | +3.73% | 815,378 |
| Apr 8, 2026 | 31.97 | 32.59 | 31.04 | 32.41 | +3.38% | 1,776,803 |
| Apr 7, 2026 | 30.96 | 31.62 | 30.52 | 31.35 | -0.06% | 1,878,450 |
| Apr 6, 2026 | 31.77 | 32.32 | 30.88 | 31.37 | +1.00% | 1,918,681 |
| Apr 2, 2026 | 29.31 | 31.39 | 28.41 | 31.06 | -0.64% | 5,167,187 |
| Apr 1, 2026 | 31.94 | 32.61 | 31.14 | 31.26 | -1.45% | 432,961 |
| Mar 31, 2026 | 30.48 | 32.42 | 30.46 | 31.72 | +7.60% | 1,369,565 |
| Mar 30, 2026 | 30.24 | 30.67 | 29.30 | 29.48 | -2.71% | 650,121 |
| Mar 27, 2026 | 31.29 | 31.75 | 30.00 | 30.30 | -4.57% | 904,826 |
| Mar 26, 2026 | 31.17 | 32.66 | 31.17 | 31.75 | +0.22% | 762,702 |
| Mar 25, 2026 | 31.77 | 32.44 | 31.39 | 31.68 | +1.57% | 657,004 |
| Mar 24, 2026 | 31.40 | 31.97 | 30.50 | 31.19 | -1.92% | 936,272 |
| Mar 23, 2026 | 32.80 | 34.52 | 31.73 | 31.80 | +2.91% | 1,496,617 |
| Mar 20, 2026 | 30.26 | 31.85 | 29.95 | 30.90 | +2.90% | 3,242,794 |
| Mar 19, 2026 | 28.18 | 30.45 | 27.92 | 30.03 | +5.22% | 1,043,838 |
| Mar 18, 2026 | 29.38 | 29.72 | 28.40 | 28.54 | -3.71% | 733,703 |
| Mar 17, 2026 | 30.18 | 30.30 | 29.55 | 29.64 | -1.82% | 417,742 |
| Mar 16, 2026 | 29.90 | 30.76 | 29.71 | 30.19 | +2.30% | 776,811 |
| Mar 13, 2026 | 30.29 | 30.93 | 29.37 | 29.51 | -1.24% | 510,034 |
| Mar 12, 2026 | 30.75 | 30.75 | 29.34 | 29.88 | -4.32% | 685,857 |
| Mar 11, 2026 | 31.07 | 31.68 | 30.55 | 31.23 | +0.26% | 811,910 |
| Mar 10, 2026 | 30.87 | 31.99 | 30.56 | 31.15 | +1.37% | 1,079,264 |
| Mar 9, 2026 | 29.21 | 31.85 | 29.21 | 30.73 | +4.42% | 1,677,759 |
| Mar 6, 2026 | 28.81 | 29.83 | 28.62 | 29.43 | +0.24% | 673,265 |
| Mar 5, 2026 | 29.05 | 29.59 | 28.58 | 29.36 | -0.61% | 788,488 |
| Mar 4, 2026 | 29.06 | 30.14 | 28.95 | 29.54 | +2.07% | 875,404 |
| Mar 3, 2026 | 28.72 | 30.04 | 28.72 | 28.94 | -3.53% | 1,250,969 |
| Mar 2, 2026 | 29.94 | 30.69 | 29.62 | 30.00 | -0.30% | 1,066,087 |
| Feb 27, 2026 | 30.15 | 30.45 | 29.43 | 30.09 | -1.80% | 1,378,953 |
| Feb 26, 2026 | 30.05 | 31.31 | 29.84 | 30.64 | -0.58% | 1,673,209 |
| Feb 25, 2026 | 25.55 | 31.00 | 25.40 | 30.82 | +24.07% | 3,796,853 |
| Feb 24, 2026 | 24.53 | 25.11 | 24.18 | 24.84 | +2.14% | 830,140 |
| Feb 23, 2026 | 23.65 | 24.90 | 23.55 | 24.32 | +5.65% | 1,088,249 |
| Feb 20, 2026 | 23.34 | 23.79 | 22.60 | 23.02 | -2.21% | 448,078 |
| Feb 19, 2026 | 22.87 | 23.60 | 22.63 | 23.54 | +2.35% | 582,257 |
| Feb 18, 2026 | 22.93 | 23.54 | 22.91 | 23.00 | +0.26% | 614,164 |
| Feb 17, 2026 | 22.94 | 23.45 | 22.45 | 22.94 | -0.26% | 766,663 |
| Feb 13, 2026 | 23.66 | 24.29 | 22.50 | 23.00 | -2.42% | 1,187,040 |
| Feb 12, 2026 | 24.57 | 24.78 | 23.09 | 23.57 | -4.19% | 413,744 |
| Feb 11, 2026 | 24.72 | 25.02 | 23.62 | 24.60 | -0.12% | 384,473 |
| Feb 10, 2026 | 24.69 | 25.24 | 24.46 | 24.63 | -0.73% | 362,860 |
| Feb 9, 2026 | 23.74 | 24.88 | 23.12 | 24.81 | +4.42% | 454,029 |
| Feb 6, 2026 | 23.15 | 23.98 | 22.33 | 23.76 | +5.23% | 818,649 |
| Feb 5, 2026 | 24.04 | 24.34 | 22.55 | 22.58 | -6.96% | 1,218,268 |
| Feb 4, 2026 | 25.32 | 25.34 | 24.02 | 24.27 | -3.58% | 598,034 |
| Feb 3, 2026 | 24.72 | 25.60 | 24.68 | 25.17 | +2.07% | 818,243 |
| Feb 2, 2026 | 24.60 | 25.14 | 24.37 | 24.66 | +0.24% | 736,377 |
| Jan 30, 2026 | 24.39 | 24.99 | 23.95 | 24.60 | -0.36% | 568,285 |
| Jan 29, 2026 | 24.73 | 25.10 | 24.37 | 24.69 | -0.32% | 401,156 |
| Jan 28, 2026 | 26.21 | 26.21 | 24.58 | 24.77 | -5.57% | 359,603 |
| Jan 27, 2026 | 26.56 | 26.86 | 25.94 | 26.23 | -1.28% | 346,651 |
| Jan 26, 2026 | 25.57 | 26.75 | 25.40 | 26.57 | +2.51% | 898,798 |
| Jan 23, 2026 | 26.56 | 26.74 | 25.71 | 25.92 | -3.46% | 361,236 |
| Jan 22, 2026 | 26.03 | 26.96 | 25.70 | 26.85 | +2.60% | 323,004 |
| Jan 21, 2026 | 25.40 | 26.21 | 25.32 | 26.17 | +4.10% | 399,006 |
| Jan 20, 2026 | 25.44 | 25.61 | 25.00 | 25.14 | -1.99% | 464,371 |
| Jan 16, 2026 | 25.78 | 26.14 | 25.57 | 25.65 | -0.16% | 675,539 |
| Jan 15, 2026 | 26.24 | 26.45 | 25.27 | 25.69 | -2.47% | 730,545 |
| Jan 14, 2026 | 25.95 | 26.98 | 25.79 | 26.34 | +1.58% | 1,261,921 |
| Jan 13, 2026 | 25.68 | 26.50 | 25.14 | 25.93 | +1.01% | 855,749 |
| Jan 12, 2026 | 27.20 | 27.20 | 25.26 | 25.67 | -6.25% | 1,060,660 |
| Jan 9, 2026 | 27.59 | 28.00 | 27.00 | 27.38 | +0.11% | 544,786 |
| Jan 8, 2026 | 27.27 | 27.96 | 26.99 | 27.35 | -1.48% | 777,492 |
| Jan 7, 2026 | 26.52 | 28.27 | 26.37 | 27.76 | +5.63% | 593,044 |
| Jan 6, 2026 | 25.35 | 26.37 | 25.15 | 26.28 | +2.66% | 815,569 |
| Jan 5, 2026 | 27.04 | 27.30 | 25.50 | 25.60 | -5.22% | 783,537 |
| Jan 2, 2026 | 26.91 | 27.44 | 26.62 | 27.01 | -0.55% | 1,005,162 |
| Dec 31, 2025 | 26.34 | 27.65 | 25.90 | 27.16 | +2.76% | 722,719 |
| Dec 30, 2025 | 25.83 | 26.50 | 25.54 | 26.43 | +1.54% | 1,167,841 |
| Dec 29, 2025 | 26.33 | 26.60 | 25.51 | 26.03 | -1.40% | 491,410 |
| Dec 26, 2025 | 26.57 | 26.59 | 26.05 | 26.40 | -1.60% | 356,294 |
| Dec 24, 2025 | 26.58 | 26.95 | 26.39 | 26.83 | +0.94% | 221,201 |
| Dec 23, 2025 | 27.13 | 27.43 | 26.22 | 26.58 | -2.53% | 463,673 |
| Dec 22, 2025 | 25.47 | 27.92 | 25.39 | 27.27 | +6.52% | 738,397 |
| Dec 19, 2025 | 25.42 | 26.04 | 25.09 | 25.60 | +1.23% | 1,565,703 |
| Dec 18, 2025 | 25.99 | 26.16 | 24.97 | 25.29 | -1.86% | 476,218 |
| Dec 17, 2025 | 26.59 | 26.95 | 25.70 | 25.77 | -3.41% | 678,608 |
| Dec 16, 2025 | 26.95 | 27.16 | 26.56 | 26.68 | -1.51% | 592,892 |
| Dec 15, 2025 | 27.90 | 27.90 | 26.82 | 27.09 | -1.53% | 864,323 |
| Dec 12, 2025 | 28.02 | 28.14 | 27.29 | 27.51 | -1.54% | 658,746 |
| Dec 11, 2025 | 28.23 | 28.79 | 27.86 | 27.94 | -0.89% | 669,831 |
| Dec 10, 2025 | 28.10 | 28.72 | 27.50 | 28.19 | +0.36% | 895,951 |
| Dec 9, 2025 | 29.71 | 29.91 | 27.78 | 28.09 | -5.74% | 1,561,576 |
| Dec 8, 2025 | 29.85 | 30.50 | 29.11 | 29.80 | +1.19% | 1,092,687 |
| Dec 5, 2025 | 29.50 | 29.83 | 28.82 | 29.45 | -0.51% | 1,067,669 |
| Dec 4, 2025 | 27.68 | 29.71 | 27.68 | 29.60 | +6.44% | 741,926 |
| Dec 3, 2025 | 26.82 | 28.49 | 26.68 | 27.81 | +4.27% | 804,537 |
| Dec 2, 2025 | 26.34 | 27.75 | 25.92 | 26.67 | +2.89% | 831,268 |
| Dec 1, 2025 | 26.60 | 26.73 | 25.69 | 25.92 | -4.07% | 464,783 |
| Nov 28, 2025 | 26.82 | 27.05 | 26.61 | 27.02 | +0.86% | 292,050 |
| Nov 26, 2025 | 26.27 | 26.82 | 26.02 | 26.79 | +1.32% | 462,131 |
| Nov 25, 2025 | 26.36 | 26.59 | 25.71 | 26.44 | +0.46% | 408,540 |
| Nov 24, 2025 | 26.08 | 26.63 | 25.05 | 26.32 | +1.54% | 755,234 |
| Nov 21, 2025 | 24.93 | 26.09 | 24.79 | 25.92 | +3.39% | 607,669 |
| Nov 20, 2025 | 24.93 | 26.10 | 24.73 | 25.07 | +0.60% | 662,032 |
| Nov 19, 2025 | 25.35 | 25.99 | 24.53 | 24.92 | -2.58% | 893,460 |
| Nov 18, 2025 | 25.58 | 25.99 | 24.92 | 25.58 | -1.62% | 606,010 |
| Nov 17, 2025 | 25.46 | 26.50 | 25.40 | 26.00 | +1.76% | 1,285,704 |
| Nov 14, 2025 | 23.47 | 25.62 | 23.47 | 25.55 | +7.72% | 962,600 |
| Nov 13, 2025 | 23.95 | 24.64 | 23.63 | 23.72 | -2.19% | 753,191 |
| Nov 12, 2025 | 24.22 | 25.03 | 23.67 | 24.25 | -0.49% | 807,608 |
| Nov 11, 2025 | 22.26 | 24.77 | 22.10 | 24.37 | +7.50% | 1,507,241 |
| Nov 10, 2025 | 23.28 | 23.55 | 22.30 | 22.67 | -1.00% | 1,383,898 |
| Nov 7, 2025 | 23.26 | 23.26 | 22.50 | 22.90 | -1.55% | 771,918 |
| Nov 6, 2025 | 23.49 | 23.77 | 23.01 | 23.26 | -1.98% | 822,401 |
| Nov 5, 2025 | 23.86 | 24.14 | 23.29 | 23.73 | -0.50% | 890,688 |
| Nov 4, 2025 | 24.00 | 24.75 | 23.65 | 23.85 | -3.64% | 1,300,584 |
| Nov 3, 2025 | 26.46 | 26.80 | 24.40 | 24.75 | -7.41% | 1,344,053 |
| Oct 31, 2025 | 26.00 | 26.84 | 25.69 | 26.73 | +2.81% | 1,176,169 |
| Oct 30, 2025 | 25.92 | 26.64 | 25.90 | 26.00 | +0.04% | 850,790 |
Daily open, high, low, close and volume for Celldex Therapeutics, Inc (CLDX). Showing 250 trading days. Unadjusted prices.