Celldex Therapeutics, Inc.CLDXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.60 | $25.15 | $24.37 | $24.66 | 732,072 |
| 1/30/2026 | $24.39 | $24.99 | $23.95 | $24.60 | 568,300 |
| 1/29/2026 | $24.73 | $25.10 | $24.37 | $24.69 | 401,200 |
| 1/28/2026 | $26.21 | $26.21 | $24.58 | $24.77 | 359,603 |
| 1/27/2026 | $26.56 | $26.86 | $25.94 | $26.23 | 346,700 |
| 1/26/2026 | $25.57 | $26.75 | $25.40 | $26.57 | 898,800 |
| 1/23/2026 | $26.56 | $26.74 | $25.71 | $25.92 | 361,236 |
| 1/22/2026 | $26.03 | $26.96 | $25.70 | $26.85 | 323,004 |
| 1/21/2026 | $25.40 | $26.21 | $25.32 | $26.17 | 399,006 |
| 1/20/2026 | $25.44 | $25.61 | $25.00 | $25.14 | 464,400 |
| 1/16/2026 | $25.78 | $26.15 | $25.58 | $25.65 | 675,539 |
| 1/15/2026 | $26.24 | $26.46 | $25.28 | $25.69 | 730,545 |
| 1/14/2026 | $25.95 | $26.99 | $25.79 | $26.34 | 1.26M |
| 1/13/2026 | $25.68 | $26.50 | $25.15 | $25.93 | 855,749 |
| 1/12/2026 | $27.20 | $27.20 | $25.26 | $25.67 | 1.06M |
| 1/9/2026 | $27.59 | $28.00 | $27.00 | $27.38 | 544,800 |
| 1/8/2026 | $27.27 | $27.96 | $26.99 | $27.35 | 777,500 |
| 1/7/2026 | $26.52 | $28.27 | $26.37 | $27.76 | 593,044 |
| 1/6/2026 | $25.35 | $26.37 | $25.15 | $26.28 | 815,600 |
| 1/5/2026 | $27.04 | $27.30 | $25.50 | $25.60 | 783,537 |
| 1/2/2026 | $26.91 | $27.44 | $26.62 | $27.01 | 1.01M |
| 12/31/2025 | $26.34 | $27.65 | $25.90 | $27.16 | 722,719 |
| 12/30/2025 | $25.83 | $26.50 | $25.54 | $26.43 | 1.17M |
| 12/29/2025 | $26.33 | $26.60 | $25.51 | $26.03 | 491,410 |
| 12/26/2025 | $26.57 | $26.59 | $26.05 | $26.40 | 356,300 |
| 12/24/2025 | $26.58 | $26.95 | $26.39 | $26.83 | 221,201 |
| 12/23/2025 | $27.13 | $27.43 | $26.22 | $26.58 | 463,700 |
| 12/22/2025 | $25.47 | $27.92 | $25.39 | $27.27 | 738,400 |
| 12/19/2025 | $25.42 | $26.04 | $25.09 | $25.60 | 1.57M |
| 12/18/2025 | $25.99 | $26.16 | $24.97 | $25.29 | 476,218 |
| 12/17/2025 | $26.59 | $26.95 | $25.70 | $25.77 | 678,608 |
| 12/16/2025 | $26.95 | $27.16 | $26.56 | $26.68 | 592,892 |
| 12/15/2025 | $27.90 | $27.90 | $26.82 | $27.09 | 864,323 |
| 12/12/2025 | $28.02 | $28.14 | $27.29 | $27.51 | 658,746 |
| 12/11/2025 | $28.23 | $28.79 | $27.86 | $27.94 | 669,900 |
| 12/10/2025 | $28.10 | $28.72 | $27.51 | $28.19 | 896,000 |
| 12/9/2025 | $29.71 | $29.91 | $27.78 | $28.09 | 1.56M |
| 12/8/2025 | $29.85 | $30.50 | $29.11 | $29.80 | 1.09M |
| 12/5/2025 | $29.50 | $29.83 | $28.82 | $29.45 | 1.07M |
| 12/4/2025 | $27.68 | $29.71 | $27.68 | $29.60 | 741,926 |
| 12/3/2025 | $26.82 | $28.49 | $26.68 | $27.81 | 804,537 |
| 12/2/2025 | $26.34 | $27.75 | $25.92 | $26.67 | 831,300 |
| 12/1/2025 | $26.60 | $26.73 | $25.69 | $25.92 | 464,783 |
| 11/28/2025 | $26.82 | $27.06 | $26.61 | $27.02 | 292,100 |
| 11/26/2025 | $26.27 | $26.82 | $26.02 | $26.79 | 462,131 |
| 11/25/2025 | $26.36 | $26.59 | $25.71 | $26.44 | 408,540 |
| 11/24/2025 | $26.08 | $26.63 | $25.06 | $26.32 | 755,234 |
| 11/21/2025 | $24.93 | $26.09 | $24.79 | $25.92 | 607,669 |
| 11/20/2025 | $24.93 | $26.10 | $24.74 | $25.07 | 662,032 |
| 11/19/2025 | $25.35 | $25.99 | $24.53 | $24.92 | 893,500 |
| 11/18/2025 | $25.58 | $25.99 | $24.92 | $25.58 | 606,010 |
| 11/17/2025 | $25.46 | $26.50 | $25.40 | $26.00 | 1.29M |
| 11/14/2025 | $23.47 | $25.62 | $23.47 | $25.55 | 962,600 |
| 11/13/2025 | $23.95 | $24.64 | $23.63 | $23.72 | 753,191 |
| 11/12/2025 | $24.22 | $25.03 | $23.67 | $24.25 | 807,608 |
| 11/11/2025 | $22.26 | $24.77 | $22.10 | $24.37 | 1.51M |
| 11/10/2025 | $23.28 | $23.55 | $22.30 | $22.67 | 1.38M |
| 11/7/2025 | $23.26 | $23.26 | $22.50 | $22.90 | 771,918 |
| 11/6/2025 | $23.49 | $23.77 | $23.01 | $23.26 | 822,401 |
| 11/5/2025 | $23.86 | $24.14 | $23.29 | $23.73 | 890,700 |