CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
3.930
+0.360 (10.08%)
At close: Nov 3, 2025, 4:00 PM EST
4.080
+0.150 (3.81%)
After-hours: Nov 3, 2025, 7:06 PM EST
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.56 | 4.16 | 3.50 | 3.93 | 3.93 | 10.08% | 10,582,031 |
| Oct 31, 2025 | 3.38 | 3.59 | 3.36 | 3.57 | 3.57 | 7.21% | 2,766,243 |
| Oct 30, 2025 | 3.25 | 3.36 | 3.22 | 3.33 | 3.33 | 2.15% | 1,718,755 |
| Oct 29, 2025 | 3.34 | 3.39 | 3.23 | 3.26 | 3.26 | -1.81% | 1,461,405 |
| Oct 28, 2025 | 3.34 | 3.50 | 3.30 | 3.32 | 3.32 | -1.19% | 1,430,020 |
| Oct 27, 2025 | 3.31 | 3.45 | 3.30 | 3.36 | 3.36 | 3.07% | 1,617,171 |
| Oct 24, 2025 | 3.35 | 3.39 | 3.25 | 3.26 | 3.26 | -1.21% | 1,738,838 |
| Oct 23, 2025 | 3.43 | 3.53 | 3.21 | 3.30 | 3.30 | -2.65% | 2,468,442 |
| Oct 22, 2025 | 3.60 | 3.62 | 3.25 | 3.39 | 3.39 | -6.22% | 3,785,294 |
| Oct 21, 2025 | 3.90 | 3.91 | 3.57 | 3.62 | 3.62 | -3.34% | 2,493,799 |
| Oct 20, 2025 | 3.21 | 3.79 | 3.20 | 3.74 | 3.74 | 16.88% | 6,139,187 |
| Oct 17, 2025 | 3.28 | 3.29 | 3.17 | 3.20 | 3.20 | -2.44% | 1,178,886 |
| Oct 16, 2025 | 3.41 | 3.48 | 3.25 | 3.28 | 3.28 | -3.81% | 1,840,624 |
| Oct 15, 2025 | 3.46 | 3.47 | 3.31 | 3.41 | 3.41 | -0.29% | 2,139,162 |
| Oct 14, 2025 | 3.35 | 3.51 | 3.21 | 3.42 | 3.42 | 0.59% | 3,914,529 |
| Oct 13, 2025 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | 1.19% | 1,711,301 |
| Oct 10, 2025 | 3.49 | 3.49 | 3.06 | 3.36 | 3.36 | -2.61% | 6,327,705 |
| Oct 9, 2025 | 3.37 | 3.48 | 3.35 | 3.45 | 3.45 | 2.37% | 2,660,344 |
| Oct 8, 2025 | 3.36 | 3.44 | 3.27 | 3.37 | 3.37 | 1.20% | 2,449,964 |
| Oct 7, 2025 | 3.28 | 3.36 | 3.19 | 3.33 | 3.33 | 1.52% | 3,043,845 |
| Oct 6, 2025 | 3.36 | 3.40 | 3.19 | 3.28 | 3.28 | -0.61% | 3,130,634 |
| Oct 3, 2025 | 3.26 | 3.31 | 3.11 | 3.30 | 3.30 | 0.61% | 3,789,633 |
| Oct 2, 2025 | 3.39 | 3.40 | 3.21 | 3.28 | 3.28 | -2.09% | 2,440,807 |
| Oct 1, 2025 | 3.19 | 3.49 | 3.19 | 3.35 | 3.35 | 5.02% | 5,131,843 |
| Sep 30, 2025 | 3.26 | 3.28 | 3.10 | 3.19 | 3.19 | -1.24% | 4,273,082 |
| Sep 29, 2025 | 2.98 | 3.28 | 2.93 | 3.23 | 3.23 | 11.38% | 6,740,473 |
| Sep 26, 2025 | 3.02 | 3.26 | 2.71 | 2.90 | 2.90 | 2.11% | 9,318,554 |
| Sep 25, 2025 | 2.36 | 2.86 | 2.33 | 2.84 | 2.84 | 17.84% | 10,827,947 |
| Sep 24, 2025 | 2.10 | 2.44 | 2.08 | 2.41 | 2.41 | 14.22% | 13,346,409 |
| Sep 23, 2025 | 2.06 | 2.14 | 2.00 | 2.11 | 2.11 | 2.43% | 3,519,130 |
| Sep 22, 2025 | 2.01 | 2.08 | 1.98 | 2.06 | 2.06 | 4.04% | 3,013,533 |
| Sep 19, 2025 | 2.03 | 2.03 | 1.96 | 1.98 | 1.98 | -2.94% | 3,647,035 |
| Sep 18, 2025 | 2.00 | 2.04 | 1.94 | 2.04 | 2.04 | 5.70% | 3,927,386 |
| Sep 17, 2025 | 2.01 | 2.03 | 1.93 | 1.93 | 1.93 | -1.53% | 1,893,206 |
| Sep 16, 2025 | 2.00 | 2.01 | 1.90 | 1.96 | 1.96 | -1.51% | 1,995,300 |
| Sep 15, 2025 | 2.00 | 2.01 | 1.91 | 1.99 | 1.99 | -0.50% | 3,349,016 |
| Sep 12, 2025 | 2.08 | 2.12 | 2.00 | 2.00 | 2.00 | -4.31% | 1,703,989 |
| Sep 11, 2025 | 2.09 | 2.16 | 2.04 | 2.09 | 2.09 | 0.97% | 1,690,119 |
| Sep 10, 2025 | 2.08 | 2.14 | 2.06 | 2.07 | 2.07 | -0.96% | 1,569,341 |
| Sep 9, 2025 | 2.18 | 2.22 | 2.04 | 2.09 | 2.09 | -4.13% | 4,522,293 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.09 | 2.18 | 2.18 | -4.39% | 3,414,912 |
| Sep 5, 2025 | 2.12 | 2.29 | 2.07 | 2.28 | 2.28 | 8.57% | 4,245,130 |
| Sep 4, 2025 | 2.14 | 2.15 | 2.02 | 2.10 | 2.10 | -0.94% | 2,409,846 |
| Sep 3, 2025 | 2.09 | 2.17 | 2.07 | 2.12 | 2.12 | 1.92% | 1,527,679 |
| Sep 2, 2025 | 2.02 | 2.12 | 2.00 | 2.08 | 2.08 | 1.96% | 1,286,464 |
| Aug 29, 2025 | 2.07 | 2.07 | 1.99 | 2.04 | 2.04 | -0.49% | 1,215,614 |
| Aug 28, 2025 | 2.09 | 2.18 | 2.05 | 2.05 | 2.05 | -0.97% | 1,577,316 |
| Aug 27, 2025 | 2.06 | 2.09 | 2.03 | 2.07 | 2.07 | 1.97% | 1,034,092 |
| Aug 26, 2025 | 2.02 | 2.08 | 2.00 | 2.03 | 2.03 | 1.50% | 1,278,222 |
| Aug 25, 2025 | 2.13 | 2.13 | 1.97 | 2.00 | 2.00 | -5.66% | 2,994,463 |