CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
3.330
+0.050 (1.52%)
At close: Oct 7, 2025, 4:00 PM EDT
3.280
-0.050 (-1.50%)
After-hours: Oct 7, 2025, 6:39 PM EDT
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.28 | 3.36 | 3.19 | 3.33 | 3.33 | 1.52% | 2,964,648 |
| 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 |
| Aug 22, 2025 | 2.02 | 2.22 | 1.96 | 2.12 | 2.12 | 4.43% | 6,095,692 |
| Aug 21, 2025 | 1.99 | 2.09 | 1.95 | 2.03 | 2.03 | 3.05% | 2,443,007 |
| Aug 20, 2025 | 2.01 | 2.03 | 1.89 | 1.97 | 1.97 | -1.50% | 2,679,015 |
| Aug 19, 2025 | 2.14 | 2.15 | 1.98 | 2.00 | 2.00 | -5.66% | 3,004,801 |
| Aug 18, 2025 | 1.95 | 2.15 | 1.90 | 2.12 | 2.12 | 10.99% | 7,635,077 |
| Aug 15, 2025 | 1.78 | 1.96 | 1.78 | 1.91 | 1.91 | 8.52% | 9,889,414 |
| Aug 14, 2025 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -0.85% | 6,542,386 |
| Aug 13, 2025 | 1.90 | 2.08 | 1.77 | 1.78 | 1.78 | -4.57% | 10,539,484 |
| Aug 12, 2025 | 2.24 | 2.27 | 1.83 | 1.86 | 1.86 | -19.48% | 11,205,822 |
| Aug 11, 2025 | 2.32 | 2.43 | 2.29 | 2.31 | 2.31 | -1.70% | 1,221,599 |
| Aug 8, 2025 | 2.05 | 2.40 | 2.03 | 2.35 | 2.35 | 11.90% | 2,196,125 |
| Aug 7, 2025 | 2.20 | 2.23 | 2.07 | 2.10 | 2.10 | -3.23% | 2,734,115 |
| Aug 6, 2025 | 2.39 | 2.39 | 2.16 | 2.17 | 2.17 | -8.44% | 1,927,671 |
| Aug 5, 2025 | 2.37 | 2.40 | 2.35 | 2.37 | 2.37 | -0.84% | 783,598 |
| Aug 4, 2025 | 2.39 | 2.40 | 2.35 | 2.39 | 2.39 | 1.70% | 1,180,612 |
| Aug 1, 2025 | 2.22 | 2.40 | 2.18 | 2.35 | 2.35 | 7.31% | 1,448,285 |
| Jul 31, 2025 | 2.39 | 2.39 | 2.19 | 2.19 | 2.19 | -5.60% | 1,549,305 |
| Jul 30, 2025 | 2.25 | 2.35 | 2.25 | 2.32 | 2.32 | 3.11% | 1,238,572 |
| Jul 29, 2025 | 2.36 | 2.37 | 2.18 | 2.25 | 2.25 | -5.86% | 2,734,047 |