CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
5.93
+0.59 (11.05%)
Jan 27, 2026, 4:00 PM EST - Market closed
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 5.30 | 5.97 | 5.30 | 5.93 | 5.93 | 11.05% | 5,254,461 |
| Jan 26, 2026 | 5.50 | 5.56 | 5.26 | 5.34 | 5.34 | -3.61% | 2,310,593 |
| Jan 23, 2026 | 5.69 | 5.70 | 5.40 | 5.54 | 5.54 | -3.15% | 3,025,448 |
| Jan 22, 2026 | 5.36 | 6.15 | 5.32 | 5.72 | 5.72 | 8.13% | 5,800,594 |
| Jan 21, 2026 | 5.28 | 5.42 | 5.04 | 5.29 | 5.29 | -1.49% | 2,371,589 |
| Jan 20, 2026 | 5.46 | 5.61 | 5.10 | 5.37 | 5.37 | -0.37% | 4,897,993 |
| Jan 16, 2026 | 4.25 | 5.70 | 4.25 | 5.39 | 5.39 | 26.82% | 13,403,327 |
| Jan 15, 2026 | 4.31 | 4.37 | 4.10 | 4.25 | 4.25 | -1.16% | 1,852,936 |
| Jan 14, 2026 | 4.16 | 4.39 | 4.10 | 4.30 | 4.30 | 5.13% | 4,001,731 |
| Jan 13, 2026 | 4.33 | 4.37 | 4.09 | 4.09 | 4.09 | -5.76% | 1,613,482 |
| Jan 12, 2026 | 4.33 | 4.40 | 4.13 | 4.34 | 4.34 | -0.23% | 1,899,007 |
| Jan 9, 2026 | 4.30 | 4.43 | 4.24 | 4.35 | 4.35 | 2.11% | 2,021,605 |
| Jan 8, 2026 | 4.33 | 4.42 | 4.13 | 4.26 | 4.26 | -0.93% | 2,086,309 |
| Jan 7, 2026 | 4.15 | 4.50 | 4.12 | 4.30 | 4.30 | 3.86% | 2,121,462 |
| Jan 6, 2026 | 4.12 | 4.18 | 4.02 | 4.14 | 4.14 | 0.49% | 1,512,910 |
| Jan 5, 2026 | 4.31 | 4.32 | 3.98 | 4.12 | 4.12 | -3.06% | 1,931,963 |
| Jan 2, 2026 | 4.27 | 4.66 | 4.21 | 4.25 | 4.25 | -0.23% | 2,810,911 |
| Dec 31, 2025 | 4.18 | 4.30 | 4.16 | 4.26 | 4.26 | 2.40% | 1,157,071 |
| Dec 30, 2025 | 4.21 | 4.22 | 4.07 | 4.16 | 4.16 | -0.72% | 1,263,391 |
| Dec 29, 2025 | 4.31 | 4.40 | 4.18 | 4.19 | 4.19 | -4.56% | 1,746,266 |
| Dec 26, 2025 | 4.43 | 4.48 | 4.27 | 4.39 | 4.39 | -0.23% | 1,394,895 |
| Dec 24, 2025 | 4.19 | 4.46 | 4.12 | 4.40 | 4.40 | 4.76% | 1,457,557 |
| Dec 23, 2025 | 4.08 | 4.31 | 4.02 | 4.20 | 4.20 | 1.94% | 2,114,248 |
| Dec 22, 2025 | 4.00 | 4.20 | 3.89 | 4.12 | 4.12 | 3.00% | 2,490,979 |
| Dec 19, 2025 | 3.90 | 4.20 | 3.89 | 4.00 | 4.00 | 3.09% | 12,578,812 |
| Dec 18, 2025 | 4.08 | 4.20 | 3.86 | 3.88 | 3.88 | -5.60% | 9,261,038 |
| Dec 17, 2025 | 4.29 | 4.37 | 3.98 | 4.11 | 4.11 | -3.29% | 3,962,725 |
| Dec 16, 2025 | 4.05 | 4.25 | 4.01 | 4.25 | 4.25 | 2.91% | 2,613,428 |
| Dec 15, 2025 | 4.22 | 4.25 | 4.07 | 4.13 | 4.13 | -1.43% | 3,134,388 |
| Dec 12, 2025 | 4.06 | 4.21 | 3.98 | 4.19 | 4.19 | 3.20% | 1,716,911 |
| Dec 11, 2025 | 3.90 | 4.13 | 3.88 | 4.06 | 4.06 | 4.10% | 1,391,631 |
| Dec 10, 2025 | 3.89 | 3.94 | 3.78 | 3.90 | 3.90 | 0.26% | 1,128,950 |
| Dec 9, 2025 | 3.87 | 4.01 | 3.86 | 3.89 | 3.89 | 0.52% | 1,007,516 |
| Dec 8, 2025 | 4.01 | 4.06 | 3.87 | 3.87 | 3.87 | -2.03% | 1,145,873 |
| Dec 5, 2025 | 4.08 | 4.09 | 3.92 | 3.95 | 3.95 | -3.19% | 929,808 |
| Dec 4, 2025 | 3.96 | 4.20 | 3.94 | 4.08 | 4.08 | 2.00% | 1,844,929 |
| Dec 3, 2025 | 3.81 | 4.02 | 3.66 | 4.00 | 4.00 | 4.99% | 2,195,955 |
| Dec 2, 2025 | 4.24 | 4.28 | 3.76 | 3.81 | 3.81 | -11.19% | 2,854,523 |
| Dec 1, 2025 | 4.19 | 4.31 | 4.05 | 4.29 | 4.29 | 0.23% | 2,886,563 |
| Nov 28, 2025 | 4.22 | 4.33 | 4.18 | 4.28 | 4.28 | 1.42% | 694,264 |
| Nov 26, 2025 | 4.20 | 4.25 | 4.07 | 4.22 | 4.22 | 1.69% | 1,746,169 |
| Nov 25, 2025 | 3.95 | 4.16 | 3.93 | 4.15 | 4.15 | 4.53% | 1,654,521 |
| Nov 24, 2025 | 3.89 | 4.25 | 3.89 | 3.97 | 3.97 | 2.32% | 2,657,659 |
| Nov 21, 2025 | 3.76 | 3.94 | 3.73 | 3.88 | 3.88 | 2.92% | 1,783,962 |
| Nov 20, 2025 | 3.69 | 3.94 | 3.69 | 3.77 | 3.77 | 3.86% | 1,864,798 |
| Nov 19, 2025 | 3.64 | 3.73 | 3.60 | 3.63 | 3.63 | -0.82% | 1,664,636 |
| Nov 18, 2025 | 3.44 | 3.69 | 3.42 | 3.66 | 3.66 | 3.10% | 3,354,374 |
| Nov 17, 2025 | 3.78 | 3.93 | 3.51 | 3.55 | 3.55 | -8.51% | 5,157,077 |
| Nov 14, 2025 | 3.67 | 4.01 | 3.66 | 3.88 | 3.88 | 0.52% | 3,669,963 |
| Nov 13, 2025 | 4.05 | 4.09 | 3.78 | 3.86 | 3.86 | -8.75% | 3,869,053 |