Celldex Therapeutics Inc（CLDX）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	28.89	28.89	27.47	27.53	-4.84%	997,900
2026-10-15	28.05	28.95	27.65	28.93	+3.92%	1,181,700
2026-10-14	28.49	28.73	27.68	27.84	-1.45%	1,044,300
2026-10-13	29.28	29.28	27.92	28.25	-4.01%	1,897,900
2026-10-12	29.61	30.03	28.99	29.43	-1.54%	596,400
2026-10-09	29.04	30.26	28.88	29.89	+2.01%	992,700
2026-10-08	30.07	30.10	28.63	29.30	-3.71%	3,950,400
2026-10-07	30.62	31.35	30.11	30.43	-1.87%	1,746,900
2026-10-06	32.68	32.68	30.85	31.01	-4.85%	1,768,200
2026-10-05	31.83	32.88	31.50	32.59	+2.97%	1,257,900
2026-10-02	32.26	32.54	30.98	31.65	-1.65%	2,404,700
2026-10-01	32.26	32.55	31.70	32.18	-0.71%	1,442,300
2026-09-30	31.71	32.76	31.45	32.41	+2.43%	2,502,000
2026-09-29	31.49	31.79	31.00	31.64	+0.48%	2,029,400
2026-09-28	31.06	32.15	30.38	31.49	+1.25%	1,824,100
2026-09-25	31.48	31.71	30.65	31.10	-1.21%	2,023,800
2026-09-24	31.48	31.66	30.59	31.48	+1.16%	2,297,500
2026-09-23	33.54	33.59	30.41	31.12	-7.13%	4,235,600
2026-09-22	36.60	38.39	30.39	33.51	-11.56%	12,888,900
2026-09-21	41.62	41.62	37.48	37.89	-0.92%	549,500
2026-09-18	38.87	38.87	37.54	38.24	-1.90%	2,081,900
2026-09-17	39.47	40.66	38.92	38.98	+0.70%	1,278,900
2026-09-16	38.59	39.21	38.25	38.71	+0.52%	1,001,400
2026-09-15	39.00	39.19	37.74	38.51	-1.71%	686,400
2026-09-14	37.40	39.42	37.27	39.18	+6.18%	1,000,200
2026-09-11	38.39	38.59	36.84	36.90	-3.15%	1,033,500
2026-09-10	38.78	38.86	37.75	38.10	-1.75%	949,000
2026-09-09	38.95	40.04	38.67	38.78	-0.87%	588,400
2026-09-08	38.78	39.87	38.50	39.12	-1.41%	834,300
2026-09-04	38.96	39.81	38.90	39.68	+0.79%	414,500
2026-09-03	39.50	39.89	38.95	39.37	-0.28%	418,000
2026-09-02	39.43	40.55	39.01	39.48	+0.61%	476,400
2026-09-01	39.13	39.90	38.94	39.24	-0.98%	542,500
2026-08-31	38.86	39.84	38.74	39.63	+1.30%	696,900
2026-08-28	40.33	40.57	39.04	39.12	-3.31%	424,900
2026-08-27	40.44	41.00	40.02	40.46	-0.27%	450,000
2026-08-26	41.18	42.12	40.06	40.57	-1.58%	540,700
2026-08-25	41.02	41.92	40.63	41.22	+1.60%	550,900
2026-08-24	40.16	40.98	39.53	40.57	+0.47%	416,900
2026-08-21	40.38	41.24	40.12	40.38	+1.10%	837,700
2026-08-20	41.40	42.00	39.45	39.94	-4.22%	1,002,500
2026-08-19	42.10	43.20	41.33	41.70	-0.22%	1,392,300
2026-08-18	41.29	42.36	41.03	41.79	-0.31%	999,000
2026-08-17	41.54	42.81	41.07	41.92	-0.07%	629,800
2026-08-14	42.23	42.35	40.88	41.95	-1.55%	849,400
2026-08-13	45.13	45.13	42.56	42.61	-5.04%	670,900
2026-08-12	44.40	45.14	43.80	44.87	+1.22%	1,594,600
2026-08-11	42.81	44.60	42.46	44.33	+3.16%	767,400
2026-08-10	41.71	43.21	41.41	42.97	+3.02%	727,600
2026-08-07	41.87	42.92	41.29	41.71	+0.36%	808,900
2026-08-06	41.12	41.74	40.84	41.56	+1.22%	799,100
2026-08-05	39.36	41.15	38.86	41.06	+5.15%	788,900
2026-08-04	37.69	39.34	37.54	39.05	+3.61%	1,027,500
2026-08-03	38.09	38.59	37.05	37.69	-0.97%	1,635,200
2026-07-31	38.50	38.65	37.15	38.06	-1.12%	875,700
2026-07-30	37.26	38.59	37.23	38.49	+2.61%	743,200
2026-07-29	35.58	37.76	35.58	37.51	+5.42%	1,572,700
2026-07-28	35.93	36.05	35.00	35.58	-0.20%	565,500
2026-07-27	35.68	36.40	35.12	35.65	+1.05%	1,040,900
2026-07-24	35.76	35.76	34.74	35.28	-0.40%	639,200
2026-07-23	34.25	35.75	33.97	35.42	+1.87%	856,500
2026-07-22	33.83	36.09	33.37	34.77	-2.50%	1,928,800
2026-07-21	35.58	36.00	34.57	35.66	+0.68%	1,392,000
2026-07-20	36.05	36.65	35.29	35.42	+0.20%	527,600
2026-07-17	34.71	36.04	34.37	35.35	-0.14%	1,149,100
2026-07-16	37.49	37.94	34.97	35.40	-7.60%	954,900
2026-07-15	38.13	38.69	37.51	38.31	+0.37%	534,000
2026-07-14	38.70	39.22	38.08	38.17	-0.93%	702,100
2026-07-13	38.61	38.66	37.53	38.53	-1.48%	660,200
2026-07-10	38.90	39.19	37.81	39.11	+0.33%	694,000
2026-07-09	39.30	39.59	38.56	38.98	+0.05%	612,500
2026-07-08	39.48	40.19	38.68	38.96	-2.43%	1,618,300
2026-07-07	38.13	40.30	37.30	39.93	+5.22%	1,701,300
2026-07-06	38.20	38.50	37.26	37.95	-1.09%	470,300
2026-07-02	36.95	38.43	36.18	38.37	+4.32%	876,800
2026-07-01	37.15	37.64	36.57	36.78	-1.16%	679,500
2026-06-30	37.42	39.16	36.96	37.21	-0.61%	2,473,000
2026-06-29	35.32	37.54	34.66	37.44	+6.18%	1,579,600
2026-06-26	34.06	35.47	33.77	35.26	+3.43%	4,785,800
2026-06-25	33.71	35.39	33.70	34.09	+0.92%	1,143,600
2026-06-24	32.95	34.15	32.63	33.78	+2.43%	1,227,400
2026-06-23	32.87	33.72	32.57	32.98	-1.29%	669,800
2026-06-22	32.90	33.46	32.26	33.41	+3.02%	1,957,800
2026-06-18	33.69	34.14	32.35	32.43	-1.52%	2,378,400
2026-06-17	32.58	33.56	32.29	32.93	+1.89%	991,600
2026-06-16	32.20	32.45	31.41	32.32	+0.62%	999,400
2026-06-15	31.29	32.21	31.05	32.12	+2.72%	1,007,200
2026-06-12	29.94	31.41	29.94	31.27	+4.37%	599,800
2026-06-11	29.41	30.21	29.33	29.96	+2.08%	982,700
2026-06-10	29.92	30.35	29.29	29.35	-0.84%	490,400
2026-06-09	29.03	29.73	28.54	29.60	+3.64%	616,900
2026-06-08	28.87	29.00	28.38	28.56	-0.21%	629,700
2026-06-05	29.83	30.05	28.46	28.62	-4.38%	1,273,500
2026-06-04	30.10	30.62	29.83	29.93	+0.54%	592,000
2026-06-03	28.90	29.86	28.70	29.77	+3.01%	876,100
2026-06-02	29.73	29.88	28.82	28.90	-4.11%	918,500
2026-06-01	31.02	31.12	29.61	30.14	-4.10%	1,020,300
2026-05-29	31.79	32.00	31.09	31.43	-0.85%	494,700
2026-05-28	31.30	32.30	30.91	31.70	+0.16%	727,100
2026-05-27	31.01	32.24	30.89	31.65	+2.59%	503,000
2026-05-26	30.84	31.13	30.40	30.85	+0.39%	726,200
2026-05-22	30.66	31.22	30.65	30.73	+0.49%	582,900
2026-05-21	30.75	31.08	30.12	30.58	-1.04%	904,400
2026-05-20	30.40	31.18	30.35	30.90	+2.49%	738,800
2026-05-19	30.08	30.37	29.27	30.15	-0.23%	566,600
2026-05-18	31.45	31.98	29.70	30.22	-3.57%	826,000
2026-05-15	32.07	32.38	31.13	31.34	-3.42%	682,000
2026-05-14	32.70	32.83	31.60	32.45	-0.18%	576,700
2026-05-13	32.25	33.08	31.91	32.51	+1.59%	1,157,200
2026-05-12	32.45	32.49	31.73	32.00	-0.87%	773,800
2026-05-11	33.98	34.78	31.76	32.28	-4.97%	960,300
2026-05-08	34.94	34.94	32.62	33.97	+1.95%	794,100
2026-05-07	34.25	34.25	32.58	33.32	-3.11%	886,600
2026-05-06	33.91	34.54	33.33	34.39	+1.57%	534,800
2026-05-05	33.13	34.20	32.43	33.86	+3.33%	725,600
2026-05-04	32.17	33.01	32.17	32.77	+1.42%	481,100
2026-05-01	32.90	33.86	32.17	32.31	-1.73%	411,500
2026-04-30	32.70	33.32	32.29	32.88	+2.30%	648,000
2026-04-29	32.73	33.04	31.65	32.14	-3.28%	602,800
2026-04-28	33.96	34.61	33.19	33.23	-1.28%	770,400
2026-04-27	33.15	34.65	33.15	33.66	+1.11%	851,900
2026-04-24	33.80	33.80	32.88	33.29	-0.77%	597,100
2026-04-23	34.51	34.96	33.19	33.55	-1.93%	728,800
2026-04-22	34.57	34.74	33.84	34.21	-0.12%	787,300
2026-04-21	34.39	34.39	33.64	34.25	-0.38%	797,900
2026-04-20	35.79	35.79	34.34	34.38	-0.49%	943,300
2026-04-17	34.55	35.29	34.32	34.55	+2.04%	1,481,100
2026-04-16	33.82	33.97	33.29	33.86	-0.03%	853,200
2026-04-15	33.58	34.26	33.49	33.87	+1.62%	971,700
2026-04-14	32.23	33.72	31.97	33.33	+2.27%	844,300
2026-04-13	32.31	32.83	32.11	32.59	+1.09%	691,100
2026-04-10	33.60	33.73	32.08	32.24	-4.10%	696,100
2026-04-09	32.45	33.86	32.23	33.62	+3.73%	815,400
2026-04-08	31.97	32.59	31.04	32.41	+3.38%	1,776,700
2026-04-07	30.96	31.62	30.52	31.35	-0.06%	1,878,400
2026-04-06	31.77	32.32	30.88	31.37	+1.00%	1,918,700
2026-04-02	29.31	31.39	28.41	31.06	-0.64%	5,167,200
2026-04-01	31.94	32.61	31.14	31.26	-1.45%	433,000
2026-03-31	30.48	32.42	30.46	31.72	+7.60%	1,369,600
2026-03-30	30.24	30.67	29.30	29.48	-2.71%	650,100
2026-03-27	31.29	31.75	30.00	30.30	-4.57%	904,800
2026-03-26	31.17	32.66	31.17	31.75	+0.22%	762,600
2026-03-25	31.77	32.44	31.39	31.68	+1.57%	657,000
2026-03-24	31.40	31.97	30.50	31.19	-1.92%	936,000
2026-03-23	32.80	34.52	31.73	31.80	+2.91%	1,496,600
2026-03-20	30.26	31.85	29.95	30.90	+2.90%	3,242,600
2026-03-19	28.18	30.45	27.92	30.03	+5.22%	1,043,800
2026-03-18	29.38	29.72	28.40	28.54	-3.71%	733,700
2026-03-17	30.18	30.30	29.55	29.64	-1.82%	417,700
2026-03-16	29.90	30.76	29.72	30.19	+2.30%	776,800
2026-03-13	30.29	30.93	29.37	29.51	-1.24%	510,000
2026-03-12	30.75	30.75	29.34	29.88	-4.32%	685,900
2026-03-11	31.07	31.68	30.55	31.23	+0.26%	811,900
2026-03-10	30.87	31.99	30.56	31.15	+1.37%	1,079,263
2026-03-09	29.21	31.85	29.21	30.73	+4.42%	1,677,758
2026-03-06	28.81	29.83	28.62	29.43	+0.24%	672,900
2026-03-05	29.05	29.59	28.58	29.36	-0.61%	788,500
2026-03-04	29.06	30.14	28.95	29.54	+2.07%	875,400
2026-03-03	28.72	30.04	28.72	28.94	-3.53%	1,251,000
2026-03-02	29.94	30.69	29.62	30.00	-0.30%	1,066,100
2026-02-27	30.15	30.46	29.43	30.09	-1.80%	1,379,000
2026-02-26	30.05	31.31	29.84	30.64	-0.58%	1,673,100
2026-02-25	25.55	31.00	25.40	30.82	+24.07%	3,796,800
2026-02-24	24.53	25.11	24.19	24.84	+2.14%	830,100
2026-02-23	23.65	24.90	23.56	24.32	+5.65%	1,088,200
2026-02-20	23.34	23.79	22.60	23.02	-2.21%	448,100
2026-02-19	22.87	23.60	22.63	23.54	+2.35%	582,300
2026-02-18	22.93	23.54	22.91	23.00	+0.26%	614,200
2026-02-17	22.94	23.45	22.46	22.94	-0.26%	766,700
2026-02-13	23.66	24.29	22.51	23.00	-2.42%	1,187,000
2026-02-12	24.57	24.78	23.09	23.57	-4.19%	413,300
2026-02-11	24.72	25.02	23.62	24.60	-0.12%	384,500
2026-02-10	24.69	25.24	24.46	24.63	-0.73%	362,900
2026-02-09	23.74	24.88	23.12	24.81	+4.42%	454,000
2026-02-06	23.15	23.98	22.33	23.76	+5.23%	818,600
2026-02-05	24.04	24.34	22.55	22.58	-6.96%	1,218,200
2026-02-04	25.32	25.34	24.02	24.27	-3.58%	598,000
2026-02-03	24.72	25.60	24.68	25.17	+2.07%	818,200
2026-02-02	24.60	25.15	24.37	24.66	+0.24%	736,400
2026-01-30	24.39	24.99	23.95	24.60	-0.36%	568,300
2026-01-29	24.73	25.10	24.37	24.69	-0.32%	401,200
2026-01-28	26.21	26.21	24.58	24.77	-5.57%	359,600
2026-01-27	26.56	26.86	25.94	26.23	-1.28%	346,700
2026-01-26	25.57	26.75	25.40	26.57	+2.51%	898,800
2026-01-23	26.56	26.74	25.71	25.92	-3.46%	361,200
2026-01-22	26.03	26.96	25.70	26.85	+2.60%	323,000
2026-01-21	25.40	26.21	25.32	26.17	+4.10%	399,000
2026-01-20	25.44	25.61	25.00	25.14	-1.99%	464,400
2026-01-16	25.78	26.15	25.58	25.65	-0.16%	675,500
2026-01-15	26.24	26.46	25.28	25.69	-2.47%	730,500
2026-01-14	25.95	26.99	25.79	26.34	+1.58%	1,261,900
2026-01-13	25.68	26.50	25.15	25.93	+1.01%	855,700
2026-01-12	27.20	27.20	25.26	25.67	-6.25%	1,060,700
2026-01-09	27.59	28.00	27.00	27.38	+0.11%	544,800
2026-01-08	27.27	27.96	26.99	27.35	-1.48%	777,500
2026-01-07	26.52	28.27	26.37	27.76	+5.63%	593,000
2026-01-06	25.35	26.37	25.15	26.28	+2.66%	815,569
2026-01-05	27.04	27.30	25.50	25.60	-5.22%	783,537
2026-01-02	26.91	27.44	26.62	27.01	-0.55%	1,005,200
2025-12-31	26.34	27.65	25.90	27.16	+2.76%	722,500
2025-12-30	25.83	26.50	25.54	26.43	+1.54%	1,167,800
2025-12-29	26.33	26.60	25.51	26.03	-1.40%	491,400
2025-12-26	26.57	26.59	26.05	26.40	-1.60%	356,300
2025-12-24	26.58	26.95	26.39	26.83	+0.94%	221,200
2025-12-23	27.13	27.43	26.22	26.58	-2.53%	463,700
2025-12-22	25.47	27.92	25.39	27.27	+6.52%	738,400
2025-12-19	25.42	26.04	25.09	25.60	+1.23%	1,565,700
2025-12-18	25.99	26.16	24.97	25.29	-1.86%	476,200
2025-12-17	26.59	26.95	25.70	25.77	-3.41%	678,600
2025-12-16	26.95	27.16	26.56	26.68	-1.51%	592,500
2025-12-15	27.90	27.90	26.82	27.09	-1.53%	864,300
2025-12-12	28.02	28.14	27.29	27.51	-1.54%	658,700
2025-12-11	28.23	28.79	27.86	27.94	-0.89%	669,900
2025-12-10	28.10	28.72	27.51	28.19	+0.36%	896,000
2025-12-09	29.71	29.91	27.78	28.09	-5.74%	1,561,600
2025-12-08	29.85	30.50	29.11	29.80	+1.19%	1,092,700
2025-12-05	29.50	29.83	28.82	29.45	-0.51%	1,067,700
2025-12-04	27.68	29.71	27.68	29.60	+6.44%	741,900
2025-12-03	26.82	28.49	26.68	27.81	+4.27%	804,400
2025-12-02	26.34	27.75	25.92	26.67	+2.89%	831,300
2025-12-01	26.60	26.73	25.69	25.92	-4.07%	464,600
2025-11-28	26.82	27.06	26.61	27.02	+0.86%	292,100
2025-11-26	26.27	26.82	26.02	26.79	+1.32%	462,100
2025-11-25	26.36	26.59	25.71	26.44	+0.46%	408,500
2025-11-24	26.08	26.63	25.06	26.32	+1.54%	755,200
2025-11-21	24.93	26.09	24.79	25.92	+3.39%	607,400
2025-11-20	24.93	26.10	24.74	25.07	+0.60%	662,000
2025-11-19	25.35	25.99	24.53	24.92	-2.58%	893,500
2025-11-18	25.58	25.99	24.92	25.58	-1.62%	606,000
2025-11-17	25.46	26.50	25.40	26.00	+1.76%	1,285,700
2025-11-14	23.47	25.62	23.47	25.55	+7.72%	962,600
2025-11-13	23.95	24.64	23.63	23.72	-2.19%	753,100
2025-11-12	24.22	25.03	23.67	24.25	-0.49%	807,400
2025-11-11	22.26	24.77	22.10	24.37	+7.50%	1,507,200
2025-11-10	23.28	23.55	22.30	22.67	-1.00%	1,383,900
2025-11-07	23.26	23.26	22.50	22.90	-1.55%	771,900
2025-11-06	23.49	23.77	23.01	23.26	-1.98%	822,400
2025-11-05	23.86	24.14	23.29	23.73	-0.50%	890,700
2025-11-04	24.00	24.75	23.65	23.85	-3.64%	1,300,300
2025-11-03	26.46	26.80	24.40	24.75	-7.41%	1,344,000
2025-10-31	26.00	26.85	25.69	26.73	+2.81%	1,176,200
2025-10-30	25.92	26.65	25.90	26.00	+0.04%	850,800
2025-10-29	26.85	27.01	25.70	25.99	-3.95%	636,900
2025-10-28	27.24	27.65	26.80	27.06	-1.13%	507,100
2025-10-27	26.82	27.85	26.80	27.37	+2.43%	624,000
2025-10-24	26.62	26.77	26.18	26.72	+1.75%	461,900
2025-10-23	26.80	26.90	25.97	26.26	-1.72%	822,100
2025-10-22	27.91	28.20	26.55	26.72	-4.26%	639,700
2025-10-21	28.03	28.59	27.44	27.91	+0.87%	902,600
2025-10-20	27.58	27.80	26.60	27.67	+3.13%	633,200

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+14.40%）。最弱月份：1月（-6.98%）。基于2年每日数据（2025–2026）。

1月-6.98%
2月+4.50%
3月-0.23%
4月+14.40%
5月-3.61%
6月+12.68%
7月+3.56%
8月+2.33%
9月-0.07%
10月+5.69%
11月+9.17%
12月+4.78%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Celldex Therapeutics Inc（CLDX）最新收盘价是多少？

2026-10-16 收于 27.53，来自Closelook数据湖的每日价格记录。

CLDX 的52周最高价和最低价是多少？

过去52周最高 45.14、最低 22.10（截至 2026-10-16）。

Celldex Therapeutics Inc 历史上最强和最弱的月份是哪个？

历史上，CLDX 最强的日历月份是4月（平均 +14.40%），最弱的是1月（平均 -6.98%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。