Celldex Therapeutics, Inc. - CLDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 17, 2025	20.17	20.06	20.06	20.41	19.81	584,718
June 16, 2025	21.43	20.34	20.34	21.43	19.87	1.5M
June 13, 2025	20.21	21.26	21.26	24.03	20	2.82M
June 12, 2025	20.13	20.35	20.35	21.05	19.66	1.89M
June 11, 2025	21.05	20.42	20.42	21.32	20.4	904,300
June 10, 2025	21.02	20.92	20.92	21.81	20.89	992,500
June 09, 2025	21.83	20.71	20.71	21.83	20.06	851,207
June 06, 2025	19.87	21.35	21.35	21.43	19.87	852,600
June 05, 2025	19.56	19.53	19.53	19.77	19.25	667,715
June 04, 2025	19.68	19.67	19.67	20.03	19.31	754,012
June 03, 2025	19.92	19.87	19.87	20.56	19.47	2.49M
June 02, 2025	19.79	19.97	19.97	20.51	19.49	706,714
May 30, 2025	19.62	19.78	19.78	19.86	18.8	923,822
May 29, 2025	18.81	19.84	19.84	20.15	18.55	2.82M
May 28, 2025	19.8	18.66	18.66	20.23	18.66	1.03M
May 27, 2025	20.67	19.78	19.78	20.67	19.25	1.67M
May 23, 2025	19.86	20.35	20.35	20.51	19.85	477,436
May 22, 2025	19.86	20.37	20.37	20.51	19.5	538,144
May 21, 2025	20.03	19.95	19.95	20.86	19.39	1.33M
May 20, 2025	20.72	20.49	20.49	21.08	20.15	873,088
May 19, 2025	20.29	20.91	20.91	21.13	19.93	614,400
May 16, 2025	20.05	20.45	20.45	20.69	19.84	705,960
May 15, 2025	19	20.1	20.08	20.15	18.78	587,440
May 14, 2025	19.67	18.94	18.94	19.9	18.47	699,700
May 13, 2025	20.31	19.62	19.62	20.31	19.43	701,500
May 12, 2025	19.16	20.18	20.18	20.42	19	1.01M
May 09, 2025	18.2	18.33	18.33	20.08	18.2	1M
May 08, 2025	18.73	19.52	19.52	19.94	18	642,600
May 07, 2025	18.59	18.91	18.91	19.24	17.85	707,745
May 06, 2025	20	18.4	18.4	20.41	17.91	895,800
May 05, 2025	20.74	20.29	20.29	20.76	20.06	770,200
May 02, 2025	20.94	20.66	20.66	21.23	20.64	598,699
May 01, 2025	20.61	20.85	20.85	20.85	20.05	389,209
April 30, 2025	20.71	20.83	20.83	21.16	20.42	684,578
April 29, 2025	21.26	20.93	20.93	21.58	20.63	709,200
April 28, 2025	20.23	21.36	21.36	21.46	20.08	999,719
April 25, 2025	19.32	19.57	19.57	19.65	18.91	377,600
April 24, 2025	19.32	19.58	19.58	19.68	19.21	452,700
April 23, 2025	19.99	19.43	19.43	20.36	19.31	583,847
April 22, 2025	19.15	19.39	19.39	19.41	18.87	579,600
April 21, 2025	18.07	18.94	18.94	19.3	17.99	609,400
April 17, 2025	17.72	18.3	18.3	18.38	17.59	456,497
April 16, 2025	18.08	17.8	17.8	18.13	17.45	1.02M
April 15, 2025	17.74	18.37	18.37	18.53	17.74	770,383
April 14, 2025	17.04	17.79	17.79	18.01	16.74	864,300
April 11, 2025	15.99	16.84	16.86	16.89	15.59	724,816
April 10, 2025	15.77	15.94	15.94	16.38	15.39	907,716
April 09, 2025	14.57	16.41	16.41	17.59	14.4	1.35M
April 08, 2025	16.39	15.13	15.13	16.71	14.88	1.27M
April 07, 2025	15.17	15.73	15.73	16.07	14.61	1.31M
April 04, 2025	16.75	15.78	15.78	17.02	15.46	1.18M
April 03, 2025	16.67	17.15	17.15	17.18	16.58	792,004
April 02, 2025	16.56	17.38	17.38	17.64	16.4	707,344
April 01, 2025	18.03	16.85	16.85	18.03	16.75	1.11M
March 31, 2025	19.75	18.15	18.15	19.84	17.63	1.29M
March 28, 2025	19.83	19.93	19.93	20.19	19.51	673,963
March 27, 2025	19.65	19.98	19.98	20.38	19.49	574,141
March 26, 2025	20.04	19.57	19.57	20.26	19.48	628,534
March 25, 2025	21.02	20.15	20.15	21.02	19.97	687,331
March 24, 2025	19.83	20.78	20.78	20.82	19.83	963,600

Celldex Therapeutics, Inc. (CLDX) NASDAQ