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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.34	23.02	23.02	23.79	22.6	424,648
February 19, 2026	22.87	23.54	23.54	23.6	22.63	582,300
February 18, 2026	22.93	23	23	23.54	22.91	614,200
February 17, 2026	22.94	22.94	22.94	23.45	22.46	763,319
February 13, 2026	23.66	23	23	24.29	22.51	1.19M
February 12, 2026	24.57	23.57	23.57	24.78	23.09	413,744
February 11, 2026	24.72	24.6	24.6	25.02	23.62	384,500
February 10, 2026	24.69	24.63	24.63	25.24	24.46	362,900
February 09, 2026	23.74	24.81	24.81	24.88	23.59	426,213
February 06, 2026	23.15	23.76	23.76	23.98	22.33	818,649
February 05, 2026	24.04	22.58	22.58	24.34	22.55	1.22M
February 04, 2026	25.32	24.27	24.27	25.34	24.02	598,034
February 03, 2026	24.72	25.17	25.17	25.6	24.68	818,243
February 02, 2026	24.6	24.66	24.66	25.15	24.37	736,400
January 30, 2026	24.39	24.6	24.6	24.99	23.95	568,300
January 29, 2026	24.73	24.69	24.69	25.1	24.37	401,200
January 28, 2026	26.21	24.77	24.77	26.21	24.58	359,603
January 27, 2026	26.63	26.23	26.23	26.86	25.94	328,678
January 26, 2026	25.57	26.57	26.57	26.75	25.4	898,800
January 23, 2026	26.56	25.92	25.92	26.74	25.71	361,236
January 22, 2026	26.03	26.85	26.85	26.96	25.7	323,004
January 21, 2026	25.4	26.17	26.17	26.21	25.32	399,006
January 20, 2026	25.16	25.14	25.14	25.61	25	393,399
January 16, 2026	25.78	25.65	25.65	26.15	25.58	593,967
January 15, 2026	26.24	25.69	25.69	26.46	25.28	730,545
January 14, 2026	25.95	26.34	26.34	26.99	25.79	1.26M
January 13, 2026	25.68	25.93	25.93	26.5	25.15	855,749
January 12, 2026	27.2	25.67	25.67	27.2	25.26	1.06M
January 09, 2026	27.59	27.38	27.38	28	27	544,800
January 08, 2026	27.27	27.35	27.35	27.96	26.99	777,500
January 07, 2026	26.36	27.76	27.76	28.27	26.36	570,994
January 06, 2026	25.35	26.28	26.28	26.37	25.15	815,600
January 05, 2026	27.04	25.6	25.6	27.3	25.5	783,537
January 02, 2026	26.91	27.01	27.01	27.44	26.62	1.01M
December 31, 2025	26.34	27.16	27.16	27.65	25.9	722,719
December 30, 2025	25.83	26.43	26.43	26.5	25.54	1.17M
December 29, 2025	26.33	26.03	26.03	26.6	25.51	491,410
December 26, 2025	26.57	26.4	26.4	26.59	26.05	356,300
December 24, 2025	26.58	26.83	26.83	26.95	26.39	221,201
December 23, 2025	27.13	26.58	26.58	27.43	26.22	463,700
December 22, 2025	25.47	27.27	27.27	27.92	25.39	738,400
December 19, 2025	25.42	25.59	25.59	25.99	25.09	515,478
December 18, 2025	25.99	25.29	25.29	26.16	24.97	476,218
December 17, 2025	26.59	25.77	25.77	26.95	25.7	678,608
December 16, 2025	26.95	26.68	26.68	27.16	26.56	592,892
December 15, 2025	27.9	27.09	27.09	27.9	26.82	864,323
December 12, 2025	28.02	27.51	27.51	28.14	27.29	658,746
December 11, 2025	28.23	27.95	27.95	28.76	27.91	569,599
December 10, 2025	28.1	28.19	28.19	28.72	27.51	896,000
December 09, 2025	29.71	28.09	28.09	29.91	27.78	1.56M
December 08, 2025	29.85	29.8	29.8	30.5	29.11	1.09M
December 05, 2025	29.5	29.45	29.45	29.83	28.82	1.07M
December 04, 2025	27.68	29.6	29.6	29.71	27.68	741,926
December 03, 2025	26.82	27.81	27.81	28.49	26.68	804,537
December 02, 2025	26.34	26.67	26.67	27.75	25.92	831,300
December 01, 2025	26.6	25.92	25.92	26.73	25.69	464,783
November 28, 2025	26.82	27.02	27.02	27.06	26.61	292,100
November 26, 2025	26.27	26.79	26.79	26.82	26.02	462,131
November 25, 2025	26.36	26.44	26.44	26.59	25.71	408,540
November 24, 2025	26.08	26.32	26.32	26.63	25.06	755,234

Celldex Therapeutics, Inc. (CLDX) NASDAQ