Celldex Therapeutics, Inc. CLDX
NASDAQ · United States · Health Technology
$32.18-0.23 (-0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.18 | -0.71% | $32.26 | $32.49 | $31.70 | 1.44M |
| 2026-09-30 | $32.41 | +2.43% | $31.71 | $32.76 | $31.45 | 2.50M |
| 2026-09-29 | $31.64 | +0.48% | $31.49 | $31.79 | $31.00 | 2.03M |
| 2026-09-28 | $31.49 | +1.25% | $31.06 | $32.15 | $30.38 | 1.82M |
| 2026-09-25 | $31.10 | -1.21% | $31.48 | $31.71 | $30.65 | 2.02M |
| 2026-09-24 | $31.48 | +1.16% | $31.48 | $31.66 | $30.59 | 2.30M |
| 2026-09-23 | $31.12 | -7.13% | $33.54 | $33.59 | $30.41 | 4.24M |
| 2026-09-22 | $33.51 | -11.56% | $36.60 | $38.39 | $30.39 | 12.89M |
| 2026-09-21 | $37.89 | -0.92% | $41.62 | $41.62 | $37.48 | 549.50K |
| 2026-09-18 | $38.24 | -1.90% | $38.87 | $38.87 | $37.54 | 2.08M |
| 2026-09-17 | $38.98 | +0.70% | $39.47 | $40.66 | $38.92 | 1.28M |
| 2026-09-16 | $38.71 | +0.52% | $38.59 | $39.21 | $38.25 | 1.00M |
| 2026-09-15 | $38.51 | -1.71% | $39.00 | $39.19 | $37.74 | 686.40K |
| 2026-09-14 | $39.18 | +6.18% | $37.40 | $39.42 | $37.27 | 1.00M |
| 2026-09-11 | $36.90 | -3.15% | $38.39 | $38.59 | $36.84 | 1.03M |
| 2026-09-10 | $38.10 | -1.75% | $38.78 | $38.86 | $37.75 | 949.00K |
| 2026-09-09 | $38.78 | -0.87% | $38.95 | $40.04 | $38.67 | 588.40K |
| 2026-09-08 | $39.12 | -1.41% | $38.78 | $39.87 | $38.50 | 834.30K |
| 2026-09-04 | $39.68 | +0.79% | $38.96 | $39.81 | $38.90 | 414.50K |
| 2026-09-03 | $39.37 | -0.28% | $39.50 | $39.89 | $38.95 | 418.00K |
| 2026-09-02 | $39.48 | +0.61% | $39.43 | $40.55 | $39.01 | 476.40K |
| 2026-09-01 | $39.24 | -0.98% | $39.13 | $39.90 | $38.94 | 542.50K |
| 2026-08-31 | $39.63 | +1.30% | $38.86 | $39.84 | $38.74 | 696.90K |
| 2026-08-28 | $39.12 | -3.31% | $40.33 | $40.57 | $39.04 | 424.90K |
| 2026-08-27 | $40.46 | -0.27% | $40.44 | $41.00 | $40.02 | 450.00K |
| 2026-08-26 | $40.57 | -1.58% | $41.18 | $42.12 | $40.06 | 540.70K |
| 2026-08-25 | $41.22 | +1.60% | $41.02 | $41.92 | $40.63 | 550.90K |
| 2026-08-24 | $40.57 | +0.47% | $40.16 | $40.98 | $39.53 | 416.90K |
| 2026-08-21 | $40.38 | +1.10% | $40.38 | $41.24 | $40.12 | 837.70K |
| 2026-08-20 | $39.94 | -4.22% | $41.40 | $42.00 | $39.45 | 1.00M |
| 2026-08-19 | $41.70 | -0.22% | $42.10 | $43.20 | $41.33 | 1.39M |
| 2026-08-18 | $41.79 | -0.31% | $41.29 | $42.36 | $41.03 | 999.00K |
| 2026-08-17 | $41.92 | -0.07% | $41.54 | $42.81 | $41.07 | 629.80K |
| 2026-08-14 | $41.95 | -1.55% | $42.23 | $42.35 | $40.88 | 849.40K |
| 2026-08-13 | $42.61 | -5.04% | $45.13 | $45.13 | $42.56 | 670.90K |
| 2026-08-12 | $44.87 | +1.22% | $44.40 | $45.14 | $43.80 | 1.59M |
| 2026-08-11 | $44.33 | +3.17% | $42.81 | $44.60 | $42.46 | 767.40K |
| 2026-08-10 | $42.97 | +3.02% | $41.71 | $43.21 | $41.41 | 727.60K |
| 2026-08-07 | $41.71 | +0.36% | $41.87 | $42.92 | $41.29 | 808.90K |
| 2026-08-06 | $41.56 | +1.22% | $41.12 | $41.74 | $40.84 | 799.10K |
| 2026-08-05 | $41.06 | +5.15% | $39.36 | $41.15 | $38.86 | 788.90K |
| 2026-08-04 | $39.05 | +3.61% | $37.69 | $39.34 | $37.54 | 1.03M |
| 2026-08-03 | $37.69 | -0.97% | $38.09 | $38.59 | $37.05 | 1.64M |
| 2026-07-31 | $38.06 | -1.12% | $38.50 | $38.65 | $37.15 | 875.70K |
| 2026-07-30 | $38.49 | +2.61% | $37.26 | $38.59 | $37.23 | 743.20K |
| 2026-07-29 | $37.51 | +5.42% | $35.58 | $37.76 | $35.58 | 1.57M |
| 2026-07-28 | $35.58 | -0.20% | $35.93 | $36.05 | $35.00 | 565.50K |
| 2026-07-27 | $35.65 | +1.05% | $35.68 | $36.40 | $35.12 | 1.04M |
| 2026-07-24 | $35.28 | -0.40% | $35.76 | $35.76 | $34.74 | 639.20K |
| 2026-07-23 | $35.42 | +1.87% | $34.25 | $35.75 | $33.97 | 856.50K |
| 2026-07-22 | $34.77 | -2.50% | $33.83 | $36.09 | $33.37 | 1.93M |
| 2026-07-21 | $35.66 | +0.68% | $35.58 | $36.00 | $34.57 | 1.39M |
| 2026-07-20 | $35.42 | +0.20% | $36.05 | $36.65 | $35.29 | 527.60K |
| 2026-07-17 | $35.35 | -0.14% | $34.71 | $36.04 | $34.37 | 1.15M |
| 2026-07-16 | $35.40 | -7.60% | $37.49 | $37.94 | $34.97 | 954.90K |
| 2026-07-15 | $38.31 | +0.37% | $38.13 | $38.69 | $37.51 | 534.00K |
| 2026-07-14 | $38.17 | -0.93% | $38.70 | $39.22 | $38.08 | 702.10K |
| 2026-07-13 | $38.53 | -1.48% | $38.61 | $38.66 | $37.53 | 660.20K |
| 2026-07-10 | $39.11 | +0.33% | $38.90 | $39.19 | $37.81 | 694.00K |
| 2026-07-09 | $38.98 | +0.05% | $39.30 | $39.59 | $38.56 | 612.50K |
| 2026-07-08 | $38.96 | -2.43% | $39.48 | $40.19 | $38.68 | 1.62M |
| 2026-07-07 | $39.93 | +5.22% | $38.13 | $40.30 | $37.30 | 1.70M |
| 2026-07-06 | $37.95 | -1.09% | $38.20 | $38.50 | $37.26 | 470.30K |
| 2026-07-02 | $38.37 | +4.32% | $36.95 | $38.43 | $36.18 | 876.80K |
| 2026-07-01 | $36.78 | -1.16% | $37.15 | $37.64 | $36.57 | 679.50K |
| 2026-06-30 | $37.21 | -0.61% | $37.42 | $39.16 | $36.96 | 2.47M |
| 2026-06-29 | $37.44 | +6.18% | $35.32 | $37.54 | $34.66 | 1.58M |
| 2026-06-26 | $35.26 | +3.43% | $34.06 | $35.47 | $33.77 | 4.79M |
| 2026-06-25 | $34.09 | +0.92% | $33.71 | $35.39 | $33.70 | 1.14M |
| 2026-06-24 | $33.78 | +2.43% | $32.95 | $34.15 | $32.63 | 1.23M |
| 2026-06-23 | $32.98 | -1.29% | $32.87 | $33.72 | $32.57 | 669.80K |
| 2026-06-22 | $33.41 | +3.02% | $32.90 | $33.46 | $32.26 | 1.96M |
| 2026-06-18 | $32.43 | -1.52% | $33.69 | $34.14 | $32.35 | 2.38M |
| 2026-06-17 | $32.93 | +1.89% | $32.58 | $33.56 | $32.29 | 991.60K |
| 2026-06-16 | $32.32 | +0.62% | $32.20 | $32.45 | $31.41 | 999.40K |
| 2026-06-15 | $32.12 | +2.72% | $31.29 | $32.21 | $31.05 | 1.01M |
| 2026-06-12 | $31.27 | +4.37% | $29.94 | $31.41 | $29.94 | 599.80K |
| 2026-06-11 | $29.96 | +2.08% | $29.41 | $30.21 | $29.33 | 982.70K |
| 2026-06-10 | $29.35 | -0.84% | $29.92 | $30.35 | $29.29 | 490.40K |
| 2026-06-09 | $29.60 | +3.64% | $29.03 | $29.73 | $28.54 | 616.90K |
| 2026-06-08 | $28.56 | -0.21% | $28.87 | $29.00 | $28.38 | 629.70K |
| 2026-06-05 | $28.62 | -4.38% | $29.83 | $30.05 | $28.46 | 1.27M |
| 2026-06-04 | $29.93 | +0.54% | $30.10 | $30.62 | $29.83 | 592.00K |
| 2026-06-03 | $29.77 | +3.01% | $28.90 | $29.86 | $28.70 | 876.10K |
| 2026-06-02 | $28.90 | -4.11% | $29.73 | $29.88 | $28.82 | 918.50K |
| 2026-06-01 | $30.14 | -4.10% | $31.02 | $31.12 | $29.61 | 1.02M |
| 2026-05-29 | $31.43 | -0.85% | $31.79 | $32.00 | $31.09 | 494.70K |
| 2026-05-28 | $31.70 | +0.16% | $31.30 | $32.30 | $30.91 | 727.10K |
| 2026-05-27 | $31.65 | +2.59% | $31.01 | $32.24 | $30.89 | 503.00K |
| 2026-05-26 | $30.85 | +0.39% | $30.84 | $31.13 | $30.40 | 726.20K |