Cellectar Biosciences, Inc. (CLRB)
NASDAQ: CLRB · Real-Time Price · USD
3.770
-0.030 (-0.79%)
At close: Dec 5, 2025, 4:00 PM EST
3.610
-0.160 (-4.24%)
After-hours: Dec 5, 2025, 5:01 PM EST
Cellectar Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.83 | 3.83 | 3.66 | 3.77 | 3.77 | -0.79% | 7,470 |
| Dec 4, 2025 | 3.70 | 3.83 | 3.61 | 3.80 | 3.80 | 2.98% | 14,102 |
| Dec 3, 2025 | 3.52 | 3.80 | 3.30 | 3.69 | 3.69 | 1.93% | 49,131 |
| Dec 2, 2025 | 3.73 | 3.73 | 3.46 | 3.62 | 3.62 | -2.95% | 21,981 |
| Dec 1, 2025 | 3.58 | 3.73 | 3.40 | 3.73 | 3.73 | 3.90% | 62,490 |
| Nov 28, 2025 | 3.45 | 3.61 | 3.34 | 3.59 | 3.59 | 4.06% | 38,628 |
| Nov 26, 2025 | 3.13 | 3.57 | 3.10 | 3.45 | 3.45 | 12.38% | 87,761 |
| Nov 25, 2025 | 2.88 | 3.12 | 2.88 | 3.07 | 3.07 | 5.86% | 29,966 |
| Nov 24, 2025 | 2.82 | 2.92 | 2.81 | 2.90 | 2.90 | 1.40% | 26,797 |
| Nov 21, 2025 | 2.98 | 2.98 | 2.81 | 2.86 | 2.86 | 1.42% | 59,596 |
| Nov 20, 2025 | 2.93 | 3.03 | 2.78 | 2.82 | 2.82 | -1.40% | 38,802 |
| Nov 19, 2025 | 3.04 | 3.15 | 2.80 | 2.86 | 2.86 | -6.84% | 48,976 |
| Nov 18, 2025 | 2.98 | 3.07 | 2.90 | 3.07 | 3.07 | 5.14% | 41,485 |
| Nov 17, 2025 | 3.08 | 3.19 | 2.71 | 2.92 | 2.92 | 0.69% | 234,186 |
| Nov 14, 2025 | 2.84 | 3.04 | 2.84 | 2.90 | 2.90 | 1.05% | 67,181 |
| Nov 13, 2025 | 3.48 | 3.49 | 2.86 | 2.87 | 2.87 | -18.00% | 201,977 |
| Nov 12, 2025 | 3.61 | 3.72 | 3.44 | 3.50 | 3.50 | -1.69% | 58,968 |
| Nov 11, 2025 | 3.54 | 3.64 | 3.50 | 3.56 | 3.56 | 0.56% | 40,295 |
| Nov 10, 2025 | 3.49 | 3.56 | 3.41 | 3.54 | 3.54 | 4.42% | 55,668 |
| Nov 7, 2025 | 3.40 | 3.50 | 3.31 | 3.39 | 3.39 | -1.17% | 70,828 |
| Nov 6, 2025 | 3.33 | 3.59 | 3.26 | 3.43 | 3.43 | 2.69% | 132,962 |
| Nov 5, 2025 | 3.39 | 3.39 | 3.25 | 3.34 | 3.34 | -0.30% | 40,835 |
| Nov 4, 2025 | 3.26 | 3.50 | 3.17 | 3.35 | 3.35 | 1.52% | 126,579 |
| Nov 3, 2025 | 3.43 | 3.43 | 3.20 | 3.30 | 3.30 | -2.65% | 52,793 |
| Oct 31, 2025 | 3.26 | 3.41 | 3.25 | 3.39 | 3.39 | 3.99% | 62,264 |
| Oct 30, 2025 | 3.29 | 3.46 | 3.25 | 3.26 | 3.26 | -2.69% | 58,008 |
| Oct 29, 2025 | 3.26 | 3.53 | 3.25 | 3.35 | 3.35 | 1.21% | 143,954 |
| Oct 28, 2025 | 3.61 | 3.61 | 3.31 | 3.31 | 3.31 | -7.80% | 252,749 |
| Oct 27, 2025 | 3.89 | 3.94 | 3.53 | 3.59 | 3.59 | -10.25% | 4,452,533 |
| Oct 24, 2025 | 3.85 | 4.10 | 3.85 | 4.00 | 4.00 | 5.82% | 74,677 |
| Oct 23, 2025 | 3.87 | 3.91 | 3.70 | 3.78 | 3.78 | -3.57% | 114,505 |
| Oct 22, 2025 | 4.18 | 4.18 | 3.80 | 3.92 | 3.92 | -6.89% | 120,797 |
| Oct 21, 2025 | 4.30 | 4.56 | 4.15 | 4.21 | 4.21 | -1.86% | 70,080 |
| Oct 20, 2025 | 4.51 | 4.63 | 4.22 | 4.29 | 4.29 | -4.67% | 74,034 |
| Oct 17, 2025 | 4.71 | 5.03 | 4.45 | 4.50 | 4.50 | -5.26% | 140,466 |
| Oct 16, 2025 | 5.00 | 5.07 | 4.67 | 4.75 | 4.75 | -4.62% | 60,158 |
| Oct 15, 2025 | 4.94 | 5.05 | 4.80 | 4.98 | 4.98 | 0.20% | 80,343 |
| Oct 14, 2025 | 4.83 | 4.97 | 4.70 | 4.97 | 4.97 | 1.64% | 69,487 |
| Oct 13, 2025 | 4.68 | 4.98 | 4.64 | 4.89 | 4.89 | 5.39% | 65,737 |
| Oct 10, 2025 | 4.82 | 4.88 | 4.56 | 4.64 | 4.64 | -2.73% | 92,839 |
| Oct 9, 2025 | 4.78 | 5.00 | 4.75 | 4.77 | 4.77 | -0.21% | 127,070 |
| Oct 8, 2025 | 5.18 | 5.19 | 4.77 | 4.78 | 4.78 | -6.82% | 200,310 |
| Oct 7, 2025 | 5.33 | 5.59 | 4.95 | 5.13 | 5.13 | -16.86% | 420,443 |
| Oct 6, 2025 | 6.00 | 6.52 | 5.61 | 6.17 | 6.17 | 6.75% | 317,992 |
| Oct 3, 2025 | 5.85 | 5.92 | 5.65 | 5.78 | 5.78 | -0.34% | 53,608 |
| Oct 2, 2025 | 5.69 | 5.85 | 5.66 | 5.80 | 5.80 | 0.52% | 23,513 |
| Oct 1, 2025 | 5.50 | 5.85 | 5.50 | 5.77 | 5.77 | 3.04% | 53,450 |
| Sep 30, 2025 | 5.41 | 5.60 | 5.30 | 5.60 | 5.60 | 3.51% | 28,177 |
| Sep 29, 2025 | 5.50 | 5.53 | 5.38 | 5.41 | 5.41 | -1.99% | 38,416 |
| Sep 26, 2025 | 5.62 | 5.79 | 5.50 | 5.52 | 5.52 | -4.00% | 83,100 |
| Sep 25, 2025 | 5.69 | 5.76 | 5.50 | 5.75 | 5.75 | -0.52% | 118,459 |
| Sep 24, 2025 | 5.20 | 5.95 | 5.20 | 5.78 | 5.78 | 11.15% | 186,654 |
| Sep 23, 2025 | 5.50 | 5.66 | 5.13 | 5.20 | 5.20 | -5.45% | 100,958 |
| Sep 22, 2025 | 5.16 | 5.50 | 5.14 | 5.50 | 5.50 | 5.77% | 63,432 |
| Sep 19, 2025 | 5.65 | 5.65 | 5.16 | 5.20 | 5.20 | -5.28% | 84,107 |
| Sep 18, 2025 | 5.14 | 5.52 | 5.14 | 5.49 | 5.49 | 8.50% | 93,238 |
| Sep 17, 2025 | 5.11 | 5.35 | 5.05 | 5.06 | 5.06 | -1.36% | 47,602 |
| Sep 16, 2025 | 5.19 | 5.21 | 5.10 | 5.13 | 5.13 | -0.39% | 18,815 |
| Sep 15, 2025 | 5.15 | 5.23 | 5.07 | 5.15 | 5.15 | 1.38% | 43,363 |
| Sep 12, 2025 | 5.30 | 5.30 | 5.06 | 5.08 | 5.08 | -3.79% | 39,537 |
| Sep 11, 2025 | 4.82 | 5.30 | 4.82 | 5.28 | 5.28 | 5.60% | 206,967 |
| Sep 10, 2025 | 5.20 | 5.34 | 4.92 | 5.00 | 5.00 | -5.48% | 79,250 |
| Sep 9, 2025 | 5.05 | 5.33 | 5.04 | 5.29 | 5.29 | 5.17% | 132,984 |
| Sep 8, 2025 | 4.94 | 5.19 | 4.85 | 5.03 | 5.03 | 1.00% | 85,342 |
| Sep 5, 2025 | 5.01 | 5.13 | 4.76 | 4.98 | 4.98 | - | 62,769 |
| Sep 4, 2025 | 4.77 | 5.02 | 4.65 | 4.98 | 4.98 | 4.18% | 79,873 |
| Sep 3, 2025 | 4.81 | 5.08 | 4.71 | 4.78 | 4.78 | -0.83% | 61,335 |
| Sep 2, 2025 | 4.85 | 5.00 | 4.60 | 4.82 | 4.82 | -1.03% | 120,331 |
| Aug 29, 2025 | 4.86 | 4.97 | 4.43 | 4.87 | 4.87 | 3.84% | 116,191 |
| Aug 28, 2025 | 4.90 | 4.99 | 4.69 | 4.69 | 4.69 | -2.70% | 81,125 |
| Aug 27, 2025 | 4.76 | 5.30 | 4.72 | 4.82 | 4.82 | 1.26% | 325,084 |
| Aug 26, 2025 | 4.70 | 4.85 | 4.67 | 4.76 | 4.76 | 1.28% | 32,301 |
| Aug 25, 2025 | 4.88 | 4.88 | 4.60 | 4.70 | 4.70 | -3.69% | 81,374 |
| Aug 22, 2025 | 4.48 | 4.89 | 4.48 | 4.88 | 4.88 | 8.69% | 66,976 |
| Aug 21, 2025 | 4.39 | 4.68 | 4.22 | 4.49 | 4.49 | 1.81% | 90,720 |
| Aug 20, 2025 | 4.55 | 4.56 | 4.11 | 4.41 | 4.41 | -2.00% | 135,077 |
| Aug 19, 2025 | 4.65 | 4.73 | 4.50 | 4.50 | 4.50 | -4.26% | 81,010 |
| Aug 18, 2025 | 4.42 | 4.92 | 4.40 | 4.70 | 4.70 | 8.29% | 388,022 |
| Aug 15, 2025 | 4.40 | 4.72 | 4.23 | 4.34 | 4.34 | -1.81% | 322,214 |
| Aug 14, 2025 | 4.70 | 4.94 | 4.31 | 4.42 | 4.42 | - | 739,462 |
| Aug 13, 2025 | 4.65 | 4.68 | 4.38 | 4.42 | 4.42 | -4.12% | 123,586 |
| Aug 12, 2025 | 4.44 | 4.62 | 4.44 | 4.61 | 4.61 | 3.83% | 33,809 |
| Aug 11, 2025 | 4.59 | 4.73 | 4.39 | 4.44 | 4.44 | -6.13% | 89,109 |
| Aug 8, 2025 | 4.77 | 4.85 | 4.58 | 4.73 | 4.73 | 0.42% | 72,165 |
| Aug 7, 2025 | 4.71 | 4.96 | 4.70 | 4.71 | 4.71 | -1.46% | 65,964 |
| Aug 6, 2025 | 4.90 | 4.99 | 4.75 | 4.78 | 4.78 | -1.85% | 39,799 |
| Aug 5, 2025 | 4.94 | 5.01 | 4.72 | 4.87 | 4.87 | -3.75% | 41,233 |
| Aug 4, 2025 | 4.77 | 5.09 | 4.77 | 5.06 | 5.06 | 7.20% | 145,936 |
| Aug 1, 2025 | 4.92 | 4.92 | 4.44 | 4.72 | 4.72 | -2.48% | 84,592 |
| Jul 31, 2025 | 4.92 | 5.15 | 4.80 | 4.84 | 4.84 | 1.26% | 111,607 |
| Jul 30, 2025 | 4.69 | 5.09 | 4.69 | 4.78 | 4.78 | 1.49% | 129,795 |
| Jul 29, 2025 | 5.01 | 5.11 | 4.65 | 4.71 | 4.71 | -6.36% | 127,387 |
| Jul 28, 2025 | 5.20 | 5.38 | 4.94 | 5.03 | 5.03 | -1.18% | 136,455 |
| Jul 25, 2025 | 5.33 | 5.44 | 5.05 | 5.09 | 5.09 | -4.86% | 97,691 |
| Jul 24, 2025 | 5.60 | 5.61 | 5.21 | 5.35 | 5.35 | -4.29% | 165,853 |
| Jul 23, 2025 | 5.26 | 5.85 | 5.19 | 5.59 | 5.59 | 7.50% | 397,629 |
| Jul 22, 2025 | 5.20 | 5.45 | 5.15 | 5.20 | 5.20 | -0.57% | 100,636 |
| Jul 21, 2025 | 5.39 | 5.45 | 5.09 | 5.23 | 5.23 | 4.81% | 132,104 |
| Jul 18, 2025 | 4.98 | 5.07 | 4.89 | 4.99 | 4.99 | 0.40% | 54,256 |
| Jul 17, 2025 | 5.04 | 5.33 | 4.97 | 4.97 | 4.97 | -1.39% | 114,396 |