CytomX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	0.77	0.78	0.75	0.78	-	3.83%	482,621
Apr 21, 2025	0.65	0.77	0.65	0.75	0.75	14.31%	1,747,556
Apr 17, 2025	0.63	0.67	0.61	0.66	0.66	4.18%	580,909
Apr 16, 2025	0.64	0.65	0.61	0.63	0.63	-0.29%	581,745
Apr 15, 2025	0.63	0.68	0.61	0.63	0.63	4.19%	1,214,221
Apr 14, 2025	0.55	0.63	0.53	0.61	0.61	13.82%	1,272,161
Apr 11, 2025	0.50	0.54	0.48	0.53	0.53	7.66%	846,662
Apr 10, 2025	0.51	0.52	0.48	0.49	0.49	-1.14%	746,317
Apr 9, 2025	0.46	0.52	0.43	0.50	0.50	9.93%	1,500,255
Apr 8, 2025	0.47	0.48	0.45	0.46	0.46	5.47%	1,262,624
Apr 7, 2025	0.43	0.47	0.40	0.43	0.43	-5.29%	2,305,908
Apr 4, 2025	0.55	0.55	0.45	0.46	0.46	-16.11%	2,045,203
Apr 3, 2025	0.58	0.60	0.54	0.54	0.54	-10.78%	1,245,555
Apr 2, 2025	0.58	0.62	0.56	0.61	0.61	4.95%	908,786
Apr 1, 2025	0.65	0.65	0.58	0.58	0.58	-8.78%	977,958
Mar 31, 2025	0.60	0.65	0.57	0.64	0.64	1.21%	1,400,486
Mar 28, 2025	0.60	0.63	0.59	0.63	0.63	1.88%	865,636
Mar 27, 2025	0.60	0.62	0.59	0.62	0.62	3.79%	636,818
Mar 26, 2025	0.61	0.62	0.59	0.59	0.59	-3.41%	1,020,034
Mar 25, 2025	0.66	0.66	0.60	0.62	0.62	-8.17%	1,360,442
Mar 24, 2025	0.68	0.68	0.65	0.67	0.67	0.45%	701,051
Mar 21, 2025	0.65	0.67	0.62	0.67	0.67	0.14%	674,859
Mar 20, 2025	0.67	0.69	0.66	0.67	0.67	-0.57%	703,343
Mar 19, 2025	0.61	0.67	0.60	0.67	0.67	10.93%	1,217,586
Mar 18, 2025	0.62	0.62	0.59	0.60	0.60	-4.61%	1,511,678
Mar 17, 2025	0.66	0.66	0.61	0.63	0.63	-2.57%	1,491,615
Mar 14, 2025	0.58	0.65	0.58	0.65	0.65	9.95%	1,160,467
Mar 13, 2025	0.58	0.62	0.56	0.59	0.59	-1.34%	1,660,862
Mar 12, 2025	0.61	0.62	0.57	0.60	0.60	-3.48%	2,502,291
Mar 11, 2025	0.64	0.66	0.61	0.62	0.62	-7.40%	2,008,601
Mar 10, 2025	0.65	0.72	0.62	0.67	0.67	0.77%	4,547,773
Mar 7, 2025	0.71	0.78	0.64	0.66	0.66	7.71%	50,255,446
Mar 6, 2025	0.62	0.63	0.60	0.62	0.62	0.34%	1,206,719
Mar 5, 2025	0.66	0.67	0.61	0.62	0.62	-5.76%	885,662
Mar 4, 2025	0.64	0.66	0.60	0.65	0.65	0.38%	311,304
Mar 3, 2025	0.66	0.68	0.65	0.65	0.65	-3.97%	468,555
Feb 28, 2025	0.67	0.69	0.66	0.68	0.68	0.30%	323,152
Feb 27, 2025	0.67	0.70	0.66	0.68	0.68	-0.88%	581,129
Feb 26, 2025	0.70	0.71	0.67	0.68	0.68	-1.56%	616,742
Feb 25, 2025	0.73	0.74	0.68	0.69	0.69	-7.00%	946,876
Feb 24, 2025	0.78	0.79	0.69	0.74	0.74	-4.60%	1,299,839
Feb 21, 2025	0.81	0.82	0.77	0.78	0.78	-4.42%	458,952
Feb 20, 2025	0.81	0.83	0.79	0.82	0.82	1.91%	375,147
Feb 19, 2025	0.80	0.82	0.77	0.80	0.80	0.70%	609,469
Feb 18, 2025	0.80	0.83	0.79	0.80	0.80	-0.14%	418,820
Feb 14, 2025	0.83	0.84	0.79	0.80	0.80	-3.63%	885,365
Feb 13, 2025	0.80	0.83	0.78	0.83	0.83	4.00%	555,563
Feb 12, 2025	0.77	0.80	0.75	0.79	0.79	4.77%	647,835
Feb 11, 2025	0.78	0.79	0.75	0.76	0.76	-4.04%	471,740
Feb 10, 2025	0.84	0.84	0.78	0.79	0.79	-5.93%	1,144,538