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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.05	25.5	25.5	25.65	24.66	1.4M
August 14, 2025	24.5	24.94	24.94	25.19	24.29	1.1M
August 13, 2025	24.42	24.99	24.99	25.79	23.93	2.03M
August 12, 2025	20.24	23.8	23.8	23.88	20.19	1.88M
August 11, 2025	20.54	20.01	20.01	21.55	19.72	1.53M
August 08, 2025	20.27	20.66	20.66	21.61	20.1	770,963
August 07, 2025	21.45	21.21	21.21	21.66	20.73	841,052
August 06, 2025	21.77	21.44	21.44	21.92	20.65	991,100
August 05, 2025	21.65	22.13	22.13	22.6	21.46	935,800
August 04, 2025	22.07	21.8	21.8	22.28	21.55	827,216
August 01, 2025	21.81	22.19	22.19	22.39	21.69	768,100
July 31, 2025	22.66	21.98	21.98	23.02	21.73	783,425
July 30, 2025	22.27	22.81	22.81	23.41	22.14	1.02M
July 29, 2025	22.01	21.95	21.95	22.24	21.57	694,130
July 28, 2025	23.3	22.01	22.01	23.47	21.99	1.17M
July 25, 2025	23.17	23.35	23.35	23.5	22.52	969,954
July 24, 2025	23.86	23.22	23.22	24.06	22.9	849,815
July 23, 2025	22.65	23.87	23.87	23.92	22.36	1.24M
July 22, 2025	21.8	22.36	22.36	22.67	21.71	717,511
July 21, 2025	22.42	22.06	22.06	22.8	21.9	745,827
July 18, 2025	23.16	22.41	22.41	23.33	22.21	880,629
July 17, 2025	22.96	22.97	22.97	23.39	22.52	1.02M
July 16, 2025	23	22.98	22.98	23.4	22.46	656,824
July 15, 2025	23.53	22.85	22.85	23.85	22.3	964,101
July 14, 2025	22.79	23.36	23.36	23.5	22.64	499,800
July 11, 2025	22.64	22.91	22.91	23.55	22.5	808,300
July 10, 2025	22.31	22.68	22.68	22.82	21.7	642,100
July 09, 2025	21.66	22.46	22.46	22.69	21.5	1.12M
July 08, 2025	21	21.33	21.33	21.69	20.76	701,230
July 07, 2025	21.92	20.98	20.98	21.92	20.79	646,433
July 03, 2025	22.33	22	22	22.37	21.67	978,039
July 02, 2025	21.1	22.11	22.11	22.47	20.91	1.64M
July 01, 2025	20.31	21.21	21.21	22.32	20.01	1.83M
June 30, 2025	20.25	20.35	20.35	20.49	19.52	1.47M
June 27, 2025	21.09	20.29	20.29	21.54	20.17	2.47M
June 26, 2025	21.4	21.17	21.17	21.63	20.62	762,706
June 25, 2025	21.54	21.46	21.46	21.7	20.64	600,300
June 24, 2025	20.5	21.65	21.65	22.11	20.3	898,745
June 23, 2025	20.49	20.39	20.39	21.22	20.3	680,420
June 20, 2025	21	20.5	20.5	21.26	20.1	1.56M
June 18, 2025	19.99	20.82	20.82	20.95	19.77	745,708
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

Celldex Therapeutics, Inc. (CLDX) NASDAQ