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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.93	25.92	25.92	26.09	24.79	607,669
November 20, 2025	24.93	25.07	25.07	26.1	24.74	662,032
November 19, 2025	25.35	24.92	24.92	25.99	24.53	893,500
November 18, 2025	25.58	25.58	25.58	25.99	24.92	606,010
November 17, 2025	25.46	26	26	26.5	25.4	1.29M
November 14, 2025	23.47	25.55	25.55	25.62	23.47	962,600
November 13, 2025	23.95	23.72	23.72	24.64	23.63	753,191
November 12, 2025	24.22	24.25	24.25	25.03	23.67	807,608
November 11, 2025	22.24	24.37	24.37	24.77	22.1	1.48M
November 10, 2025	23.28	22.67	22.67	23.55	22.3	1.38M
November 07, 2025	23.26	22.9	22.9	23.26	22.51	754,544
November 06, 2025	23.49	23.26	23.26	23.77	23.01	822,401
November 05, 2025	23.86	23.73	23.73	24.14	23.29	890,700
November 04, 2025	24	23.85	23.85	24.75	23.65	1.3M
November 03, 2025	26.46	24.75	24.75	26.8	24.4	1.34M
October 31, 2025	26	26.73	26.73	26.85	25.69	1.18M
October 30, 2025	25.92	26	26	26.65	25.9	850,800
October 29, 2025	26.85	25.99	25.99	27.01	25.7	636,937
October 28, 2025	27.24	27.06	27.06	27.65	26.8	507,114
October 27, 2025	26.82	27.37	27.37	27.85	26.8	624,006
October 24, 2025	26.62	26.72	26.72	26.78	26.18	426,752
October 23, 2025	26.8	26.26	26.26	26.88	25.97	672,987
October 22, 2025	27.91	26.72	26.72	28.2	26.55	636,202
October 21, 2025	28.03	27.91	27.91	28.59	27.44	902,600
October 20, 2025	27.58	27.67	27.67	27.8	26.6	633,200
October 17, 2025	26.35	26.83	26.83	27.01	26.03	704,642

Celldex Therapeutics, Inc. (CLDX) NASDAQ