MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLDX — Celldex Therapeutics, Inc
NasdaqCelldex Therapeutics, Inc
$31.65
-0.53(-1.65%)
- O
- 32.26
- H
- 32.54
- L
- 30.98
- V
- 2.36M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.65
Period Return+63.23%
Period High$45.14
Period Low$17.85
Avg Daily Volume1.05M
Total Trading Days365
CLDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.26 | $32.54 | $30.98 | $31.65 | $-0.53 | -1.65% | 2,355,566 | $31.66 | $30.98 $32.54 |
| Oct 1, 2026 | $32.26 | $32.55 | $31.70 | $32.18 | $-0.23 | -0.71% | 1,443,329 | $32.20 | $31.70 $32.55 |
| Sep 30, 2026 | $31.71 | $32.76 | $31.45 | $32.41 | +$0.77 | +2.43% | 2,502,809 | $32.32 | $31.45 $32.76 |
| Sep 29, 2026 | $31.49 | $31.79 | $31.00 | $31.64 | +$0.15 | +0.48% | 2,029,558 | $31.44 | $31.00 $31.79 |
| Sep 28, 2026 | $31.06 | $32.15 | $30.38 | $31.49 | +$0.39 | +1.25% | 1,824,250 | $31.40 | $30.38 $32.15 |
| Sep 25, 2026 | $31.48 | $31.71 | $30.65 | $31.10 | $-0.38 | -1.21% | 2,023,928 | $31.06 | $30.65 $31.71 |
| Sep 24, 2026 | $31.48 | $31.66 | $30.59 | $31.48 | +$0.36 | +1.16% | 2,297,688 | $31.18 | $30.59 $31.66 |
| Sep 23, 2026 | $33.54 | $33.59 | $30.41 | $31.12 | $-2.39 | -7.13% | 4,235,974 | $31.26 | $30.41 $33.59 |
| Sep 22, 2026 | $36.60 | $38.39 | $30.39 | $33.51 | $-4.38 | -11.56% | 12,888,897 | $34.21 | $30.39 $38.39 |
| Sep 21, 2026 | $41.62 | $41.62 | $37.48 | $37.89 | $-0.35 | -0.92% | 549,513 | $37.97 | $37.48 $41.62 |
| Sep 18, 2026 | $38.87 | $38.87 | $37.54 | $38.24 | $-0.74 | -1.90% | 2,081,882 | $38.16 | $37.54 $38.87 |
| Sep 17, 2026 | $39.47 | $40.66 | $38.92 | $38.98 | +$0.27 | +0.70% | 1,278,922 | $39.69 | $38.92 $40.66 |
| Sep 16, 2026 | $38.59 | $39.21 | $38.25 | $38.71 | +$0.20 | +0.52% | 1,001,441 | $38.68 | $38.25 $39.21 |
| Sep 15, 2026 | $39.00 | $39.19 | $37.74 | $38.51 | $-0.67 | -1.71% | 664,497 | $38.26 | $37.74 $39.19 |
| Sep 14, 2026 | $37.40 | $39.42 | $37.27 | $39.18 | +$2.28 | +6.18% | 997,567 | $38.91 | $37.27 $39.42 |
| Sep 11, 2026 | $38.39 | $38.59 | $36.84 | $36.90 | $-1.20 | -3.15% | 1,033,541 | $37.39 | $36.84 $38.59 |
| Sep 10, 2026 | $38.78 | $38.86 | $37.75 | $38.10 | $-0.68 | -1.75% | 949,012 | $38.33 | $37.75 $38.86 |
| Sep 9, 2026 | $38.95 | $40.04 | $38.67 | $38.78 | $-0.34 | -0.87% | 588,416 | $38.95 | $38.67 $40.04 |
| Sep 8, 2026 | $38.78 | $39.87 | $38.50 | $39.12 | $-0.56 | -1.41% | 834,306 | $39.32 | $38.50 $39.87 |
| Sep 4, 2026 | $38.96 | $39.81 | $38.90 | $39.68 | +$0.31 | +0.79% | 414,533 | $39.47 | $38.90 $39.81 |
| Sep 3, 2026 | $39.50 | $39.89 | $38.95 | $39.37 | $-0.11 | -0.28% | 417,999 | $39.28 | $38.95 $39.89 |
| Sep 2, 2026 | $39.43 | $40.55 | $39.01 | $39.48 | +$0.24 | +0.61% | 475,804 | $39.39 | $39.01 $40.55 |
| Sep 1, 2026 | $39.13 | $39.90 | $38.94 | $39.24 | $-0.39 | -0.98% | 540,557 | $39.27 | $38.94 $39.90 |
| Aug 31, 2026 | $38.86 | $39.84 | $38.74 | $39.63 | +$0.51 | +1.30% | 696,925 | $39.35 | $38.74 $39.84 |
| Aug 28, 2026 | $40.33 | $40.57 | $39.04 | $39.12 | $-1.34 | -3.31% | 424,938 | $39.59 | $39.04 $40.57 |
| Aug 27, 2026 | $40.44 | $41.00 | $40.02 | $40.46 | $-0.11 | -0.27% | 450,009 | $40.63 | $40.02 $41.00 |
| Aug 26, 2026 | $41.18 | $42.12 | $40.06 | $40.57 | $-0.65 | -1.58% | 540,669 | $40.46 | $40.06 $42.12 |
| Aug 25, 2026 | $41.02 | $41.92 | $40.63 | $41.22 | +$0.65 | +1.60% | 550,919 | $41.27 | $40.63 $41.92 |
| Aug 24, 2026 | $40.16 | $40.98 | $39.53 | $40.57 | +$0.19 | +0.47% | 416,890 | $40.53 | $39.53 $40.98 |
| Aug 21, 2026 | $40.38 | $41.24 | $40.12 | $40.38 | +$0.44 | +1.10% | 837,685 | $40.55 | $40.12 $41.24 |