CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
2.130
+1.202 (129.43%)
At close: May 12, 2025, 4:00 PM
1.950
-0.180 (-8.45%)
Pre-market: May 13, 2025, 5:07 AM EDT
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.90 | 2.18 | 1.65 | 2.13 | 2.13 | 129.43% | 111,868,532 |
| May 9, 2025 | 1.29 | 1.30 | 0.91 | 0.93 | 0.93 | -14.83% | 15,444,243 |
| May 8, 2025 | 0.99 | 1.19 | 0.98 | 1.09 | 1.09 | 13.48% | 6,154,634 |
| May 7, 2025 | 0.96 | 1.00 | 0.92 | 0.96 | 0.96 | -0.61% | 2,075,978 |
| May 6, 2025 | 0.97 | 1.04 | 0.90 | 0.97 | 0.97 | 0.54% | 2,549,773 |
| May 5, 2025 | 0.88 | 1.00 | 0.84 | 0.96 | 0.96 | 19.85% | 4,507,591 |
| May 2, 2025 | 0.77 | 0.83 | 0.76 | 0.80 | 0.80 | 5.90% | 1,418,390 |
| May 1, 2025 | 0.74 | 0.77 | 0.72 | 0.76 | 0.76 | 1.75% | 736,597 |
| Apr 30, 2025 | 0.65 | 0.74 | 0.63 | 0.74 | 0.74 | 14.23% | 1,656,247 |
| Apr 29, 2025 | 0.72 | 0.72 | 0.64 | 0.65 | 0.65 | -7.95% | 1,992,397 |
| Apr 28, 2025 | 0.74 | 0.77 | 0.70 | 0.71 | 0.71 | -0.30% | 4,075,681 |
| Apr 25, 2025 | 0.77 | 0.77 | 0.70 | 0.71 | 0.71 | -7.29% | 718,216 |
| Apr 24, 2025 | 0.71 | 0.77 | 0.68 | 0.77 | 0.77 | 4.88% | 789,240 |
| Apr 23, 2025 | 0.76 | 0.78 | 0.72 | 0.73 | 0.73 | -0.80% | 683,003 |
| Apr 22, 2025 | 0.75 | 0.78 | 0.73 | 0.74 | 0.74 | -1.84% | 1,247,501 |
| 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 |