5 DAY PERFORMANCE
-8.21%
1 MONTH PERFORMANCE
-12.55%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
-33.02%
YEAR-TO-DATE PERFORMANCE
-26.08%
1 YEAR PERFORMANCE
-47.20%
Celldex Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $19.80 | $18.66 (-5.76%) | $20.23 | $18.66 | 1.00 M | $1.30 B |
| 05/27/2025 | $20.67 | $19.78 (-4.31%) | $20.67 | $19.25 | 1.67 M | $1.31 B |
| 05/23/2025 | $19.86 | $20.35 (2.47%) | $20.51 | $19.85 | 477.44 K | $1.35 B |
| 05/22/2025 | $19.86 | $20.37 (2.57%) | $20.51 | $19.50 | 538.14 K | $1.35 B |
| 05/21/2025 | $20.03 | $19.95 (-0.4%) | $20.86 | $19.39 | 1.33 M | $1.32 B |
| 05/20/2025 | $20.72 | $20.49 (-1.11%) | $21.08 | $20.15 | 873.09 K | $1.36 B |
| 05/19/2025 | $20.29 | $20.91 (3.06%) | $21.13 | $19.93 | 614.40 K | $1.39 B |
| 05/16/2025 | $20.05 | $20.45 (2%) | $20.69 | $19.84 | 706.00 K | $1.36 B |
| 05/15/2025 | $19.00 | $20.10 (5.79%) | $20.15 | $18.78 | 615.55 K | $1.33 B |
| 05/14/2025 | $19.67 | $18.94 (-3.71%) | $19.90 | $18.47 | 699.70 K | $1.26 B |
| 05/13/2025 | $20.31 | $19.62 (-3.4%) | $20.31 | $19.43 | 701.50 K | $1.30 B |
| 05/12/2025 | $19.16 | $20.18 (5.32%) | $20.42 | $19.00 | 1.01 M | $1.34 B |
| 05/09/2025 | $18.20 | $18.33 (0.71%) | $20.08 | $18.20 | 1.00 M | $1.22 B |
| 05/08/2025 | $18.73 | $19.52 (4.22%) | $19.94 | $18.00 | 642.60 K | $1.30 B |
| 05/07/2025 | $18.59 | $18.91 (1.72%) | $19.24 | $17.85 | 707.75 K | $1.26 B |
| 05/06/2025 | $20.00 | $18.40 (-8%) | $20.41 | $17.91 | 895.80 K | $1.22 B |
| 05/05/2025 | $20.74 | $20.29 (-2.17%) | $20.76 | $20.06 | 770.20 K | $1.35 B |
| 05/02/2025 | $20.94 | $20.66 (-1.34%) | $21.23 | $20.64 | 598.70 K | $1.37 B |
| 05/01/2025 | $20.61 | $20.71 (0.49%) | $20.86 | $20.03 | 621.75 K | $1.37 B |
| 04/30/2025 | $20.71 | $20.83 (0.58%) | $21.16 | $20.42 | 684.64 K | $1.38 B |
| 04/29/2025 | $21.26 | $20.93 (-1.55%) | $21.58 | $20.63 | 709.20 K | $1.39 B |
| 04/28/2025 | $20.23 | $21.36 (5.59%) | $21.46 | $20.08 | 999.72 K | $1.42 B |
| 04/25/2025 | $19.32 | $19.57 (1.29%) | $19.65 | $18.91 | 377.60 K | $1.30 B |
| 04/24/2025 | $19.32 | $19.58 (1.35%) | $19.68 | $19.21 | 452.70 K | $1.30 B |
| 04/23/2025 | $19.99 | $19.43 (-2.8%) | $20.36 | $19.31 | 584.00 K | $1.29 B |
| 04/22/2025 | $19.15 | $19.39 (1.25%) | $19.41 | $18.87 | 579.60 K | $1.29 B |
| 04/21/2025 | $18.07 | $18.94 (4.81%) | $19.30 | $17.99 | 609.40 K | $1.26 B |
| 04/17/2025 | $17.72 | $18.30 (3.27%) | $18.38 | $17.59 | 457.90 K | $1.21 B |
| 04/16/2025 | $18.08 | $17.80 (-1.55%) | $18.13 | $17.45 | 1.02 M | $1.18 B |
| 04/15/2025 | $17.74 | $18.37 (3.55%) | $18.53 | $17.74 | 770.40 K | $1.22 B |
| 04/14/2025 | $17.04 | $17.79 (4.4%) | $18.01 | $16.74 | 864.30 K | $1.18 B |
| 04/11/2025 | $15.99 | $16.84 (5.32%) | $16.89 | $15.59 | 805.60 K | $1.12 B |
| 04/10/2025 | $15.77 | $15.94 (1.08%) | $16.38 | $15.39 | 907.72 K | $1.06 B |
| 04/09/2025 | $14.57 | $16.41 (12.63%) | $17.59 | $14.40 | 1.35 M | $1.09 B |
| 04/08/2025 | $16.39 | $15.13 (-7.69%) | $16.71 | $14.88 | 1.27 M | $1.00 B |
| 04/07/2025 | $15.17 | $15.73 (3.69%) | $16.07 | $14.61 | 1.31 M | $1.04 B |
| 04/04/2025 | $16.75 | $15.78 (-5.79%) | $17.02 | $15.46 | 1.18 M | $1.05 B |
| 04/03/2025 | $16.67 | $17.15 (2.88%) | $17.18 | $16.58 | 792.00 K | $1.14 B |
| 04/02/2025 | $16.56 | $17.38 (4.95%) | $17.64 | $16.40 | 707.34 K | $1.15 B |
| 04/01/2025 | $18.03 | $16.85 (-6.54%) | $18.03 | $16.75 | 1.11 M | $1.12 B |
| 03/31/2025 | $19.75 | $18.15 (-8.1%) | $19.84 | $17.63 | 1.29 M | $1.20 B |
| 03/28/2025 | $19.83 | $19.93 (0.5%) | $20.19 | $19.51 | 674.00 K | $1.32 B |
| 03/27/2025 | $19.65 | $19.98 (1.68%) | $20.38 | $19.49 | 574.14 K | $1.33 B |
| 03/26/2025 | $20.04 | $19.57 (-2.35%) | $20.26 | $19.48 | 628.53 K | $1.30 B |
| 03/25/2025 | $21.02 | $20.15 (-4.14%) | $21.02 | $19.97 | 687.33 K | $1.34 B |
| 03/24/2025 | $19.83 | $20.78 (4.79%) | $20.82 | $19.83 | 963.60 K | $1.38 B |
| 03/21/2025 | $19.62 | $19.64 (0.1%) | $19.96 | $19.40 | 1.36 M | $1.30 B |
| 03/20/2025 | $20.34 | $19.88 (-2.26%) | $20.66 | $19.68 | 555.20 K | $1.32 B |
| 03/19/2025 | $19.79 | $19.95 (0.81%) | $20.15 | $19.55 | 419.80 K | $1.32 B |
| 03/18/2025 | $20.13 | $19.89 (-1.19%) | $20.23 | $19.47 | 424.24 K | $1.32 B |
| 03/17/2025 | $20.42 | $20.35 (-0.34%) | $21.00 | $19.70 | 734.30 K | $1.35 B |
| 03/14/2025 | $20.25 | $20.42 (0.84%) | $20.64 | $19.93 | 893.74 K | $1.36 B |
| 03/13/2025 | $21.05 | $20.14 (-4.32%) | $21.55 | $19.96 | 507.43 K | $1.34 B |
| 03/12/2025 | $20.64 | $21.17 (2.57%) | $21.85 | $20.25 | 877.20 K | $1.41 B |
| 03/11/2025 | $19.84 | $20.50 (3.33%) | $20.57 | $18.95 | 1.48 M | $1.36 B |
| 03/10/2025 | $20.40 | $19.56 (-4.12%) | $21.00 | $19.47 | 743.81 K | $1.30 B |
| 03/07/2025 | $21.31 | $20.67 (-3%) | $21.80 | $20.58 | 588.90 K | $1.37 B |
| 03/06/2025 | $20.84 | $21.33 (2.35%) | $22.33 | $20.84 | 757.70 K | $1.42 B |
| 03/05/2025 | $20.06 | $21.10 (5.18%) | $21.69 | $20.00 | 841.53 K | $1.40 B |
| 03/04/2025 | $18.98 | $20.00 (5.37%) | $20.17 | $18.61 | 737.80 K | $1.33 B |
| 03/03/2025 | $21.27 | $19.35 (-9.03%) | $21.27 | $19.31 | 836.33 K | $1.28 B |
| 02/28/2025 | $19.90 | $20.57 (3.37%) | $20.59 | $19.83 | 1.33 M | $1.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
