HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

There are ways to save while grocery shopping without sacrificing that turkey

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

31.43

-0.40

(-1.26%)

At close: 04:00PM EST

31.43

0.00

(0.00%)

After hours:

04:02PM EST

Time Period:

Dec 11, 2022 - Dec 11, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	31.87	32.66	31.18	31.43	31.43	344,500
Dec 07, 2023	31.81	32.45	31.00	31.83	31.83	701,500
Dec 06, 2023	31.88	32.02	31.16	31.60	31.60	462,300
Dec 05, 2023	31.61	32.60	31.48	31.67	31.67	553,700
Dec 04, 2023	32.15	33.12	31.34	31.95	31.95	685,300
Dec 01, 2023	30.13	32.07	29.75	32.02	32.02	836,300
Nov 30, 2023	29.87	30.25	29.34	30.21	30.21	833,600
Nov 29, 2023	28.43	29.66	28.07	29.31	29.31	886,900
Nov 28, 2023	29.08	29.30	28.15	28.21	28.21	868,700
Nov 27, 2023	28.49	29.28	28.07	29.19	29.19	713,600
Nov 24, 2023	27.62	29.00	27.62	28.67	28.67	262,800
Nov 22, 2023	28.30	28.79	27.60	27.75	27.75	394,700
Nov 21, 2023	27.31	29.08	27.13	28.01	28.01	861,400
Nov 20, 2023	29.06	29.56	26.92	27.23	27.23	1,726,700
Nov 17, 2023	28.11	29.15	27.90	29.09	29.09	466,300
Nov 16, 2023	28.39	28.39	27.09	27.79	27.79	846,200
Nov 15, 2023	27.69	30.01	27.69	28.53	28.53	1,177,700
Nov 14, 2023	27.77	28.59	27.51	27.90	27.90	1,734,600
Nov 13, 2023	26.95	27.06	26.17	26.97	26.97	1,374,600
Nov 10, 2023	26.91	27.29	26.13	26.94	26.94	1,997,900
Nov 09, 2023	26.66	27.02	25.08	25.78	25.78	1,929,800
Nov 08, 2023	27.35	28.49	26.17	26.50	26.50	2,830,000
Nov 07, 2023	29.89	31.22	28.91	29.02	29.02	1,305,000
Nov 06, 2023	32.98	33.55	28.80	29.35	29.35	4,061,000
Nov 03, 2023	25.40	26.92	24.72	25.98	25.98	1,191,100
Nov 02, 2023	24.01	24.82	23.72	24.01	24.01	602,200
Nov 01, 2023	23.44	24.01	23.04	23.57	23.57	468,000
Oct 31, 2023	22.63	23.59	22.27	23.52	23.52	413,800
Oct 30, 2023	22.72	23.30	22.11	22.70	22.70	362,400
Oct 27, 2023	23.43	26.20	22.48	22.61	22.61	363,500
Oct 26, 2023	23.72	24.10	23.16	23.30	23.30	407,600
Oct 25, 2023	24.07	24.07	23.14	23.50	23.50	549,800
Oct 24, 2023	24.44	25.15	24.20	24.45	24.45	456,500
Oct 23, 2023	26.00	26.50	23.37	24.32	24.32	483,200
Oct 20, 2023	24.47	24.91	23.98	24.43	24.43	388,900
Oct 19, 2023	24.11	24.45	23.49	24.39	24.39	391,800
Oct 18, 2023	24.04	24.79	23.77	24.00	24.00	748,400
Oct 17, 2023	26.56	27.07	24.53	24.62	24.62	833,000
Oct 16, 2023	26.39	26.85	25.63	26.78	26.78	511,900
Oct 13, 2023	26.53	27.01	25.53	26.14	26.14	562,400
Oct 12, 2023	27.81	27.81	26.10	26.49	26.49	451,400
Oct 11, 2023	28.39	28.58	27.40	28.01	28.01	246,400
Oct 10, 2023	27.80	28.58	27.71	28.28	28.28	298,400
Oct 09, 2023	27.64	27.85	26.83	27.76	27.76	173,200
Oct 06, 2023	27.18	27.99	26.96	27.92	27.92	375,300
Oct 05, 2023	26.53	27.62	26.21	27.56	27.56	478,700
Oct 04, 2023	26.25	26.54	25.21	26.50	26.50	558,200
Oct 03, 2023	27.05	27.05	25.82	26.26	26.26	479,800
Oct 02, 2023	27.60	27.85	26.89	27.37	27.37	552,200
Sept 29, 2023	28.21	28.33	27.03	27.52	27.52	360,600
Sept 28, 2023	27.26	28.31	27.10	27.99	27.99	499,400
Sept 27, 2023	26.84	27.41	26.32	27.34	27.34	583,000
Sept 26, 2023	25.98	26.79	25.98	26.51	26.51	409,900
Sept 25, 2023	25.43	26.06	24.89	25.84	25.84	557,100
Sept 22, 2023	26.34	26.34	25.19	25.45	25.45	435,200
Sept 21, 2023	26.00	26.38	25.66	26.24	26.24	325,500
Sept 20, 2023	26.67	26.94	26.26	26.26	26.26	305,000
Sept 19, 2023	26.82	27.26	26.44	26.61	26.61	296,800
Sept 18, 2023	28.11	28.38	26.80	26.91	26.91	388,600
Sept 15, 2023	28.40	28.42	27.58	27.95	27.95	1,216,600
Sept 14, 2023	27.68	28.78	27.46	28.22	28.22	490,800
Sept 13, 2023	27.66	27.89	27.32	27.42	27.42	298,400
Sept 12, 2023	27.50	28.04	27.17	27.63	27.63	252,600
Sept 11, 2023	28.77	28.93	27.46	27.53	27.53	314,000
Sept 08, 2023	28.41	29.61	28.23	28.77	28.77	348,800
Sept 07, 2023	28.04	28.60	27.36	28.31	28.31	579,300
Sept 06, 2023	28.15	28.53	27.62	28.21	28.21	253,900
Sept 05, 2023	28.62	29.04	27.60	28.03	28.03	492,800
Sept 01, 2023	28.10	29.20	28.10	28.81	28.81	336,200
Aug 31, 2023	27.73	28.03	27.25	27.90	27.90	520,300
Aug 30, 2023	28.17	28.32	27.52	27.74	27.74	582,000
Aug 29, 2023	28.13	28.49	27.86	28.18	28.18	466,300
Aug 28, 2023	28.46	28.73	27.97	28.30	28.30	447,800
Aug 25, 2023	28.82	28.85	28.29	28.54	28.54	780,000
Aug 24, 2023	29.05	29.05	28.00	28.69	28.69	938,300
Aug 23, 2023	29.01	29.69	28.98	29.13	29.13	547,500
Aug 22, 2023	30.00	30.29	28.73	28.98	28.98	1,192,500
Aug 21, 2023	30.13	30.86	29.86	30.57	30.57	383,100
Aug 18, 2023	29.45	30.37	28.88	30.19	30.19	498,000
Aug 17, 2023	30.16	30.45	29.81	29.84	29.84	368,600
Aug 16, 2023	31.44	31.51	30.09	30.15	30.15	407,100
Aug 15, 2023	31.07	31.50	30.81	31.43	31.43	352,800
Aug 14, 2023	29.87	31.10	29.35	31.07	31.07	354,200
Aug 11, 2023	30.49	31.17	30.03	30.23	30.23	354,300
Aug 10, 2023	30.65	32.14	30.10	30.55	30.55	456,000
Aug 09, 2023	28.11	30.53	27.52	30.52	30.52	892,500
Aug 08, 2023	32.68	33.14	32.33	32.41	32.41	307,400
Aug 07, 2023	33.70	33.70	32.28	32.65	32.65	390,600
Aug 04, 2023	33.94	34.21	33.56	33.64	33.64	153,900
Aug 03, 2023	34.35	34.83	33.24	33.79	33.79	159,500
Aug 02, 2023	34.30	34.75	33.48	34.43	34.43	323,000
Aug 01, 2023	35.22	35.60	34.45	34.76	34.76	299,100
Jul 31, 2023	34.55	35.40	33.93	35.36	35.36	220,700
Jul 28, 2023	34.60	35.60	34.28	34.70	34.70	367,800
Jul 27, 2023	36.11	36.11	33.78	34.28	34.28	501,500
Jul 26, 2023	36.87	37.17	35.12	35.86	35.86	411,200
Jul 25, 2023	37.40	37.75	36.92	36.96	36.96	450,700
Jul 24, 2023	36.41	37.49	36.15	37.40	37.40	404,600
Jul 21, 2023	37.33	37.34	36.09	36.41	36.41	315,600
Jul 20, 2023	37.15	37.60	36.52	37.04	37.04	329,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.04(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.47(+0.36%)

CAD/USD0.7362-0.0001(-0.02%)

CRUDE OIL70.91-0.32(-0.45%)

Bitcoin CAD57,544.72-1,935.32(-3.25%)

HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

Celldex Therapeutics, Inc. (CLDX)

S&P/TSX
20,331.54
+53.04(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.47(+0.36%)

CAD/USD
0.7362
-0.0001(-0.02%)

CRUDE OIL
70.91
-0.32(-0.45%)

Bitcoin CAD
57,544.72
-1,935.32(-3.25%)