CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
4.870
-0.010 (-0.20%)
At close: Mar 12, 2026, 4:00 PM EDT
4.890
+0.020 (0.41%)
After-hours: Mar 12, 2026, 7:16 PM EDT
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.78 | 4.90 | 4.65 | 4.87 | 4.87 | -0.20% | 7,143,325 |
| Mar 11, 2026 | 4.88 | 5.00 | 4.76 | 4.88 | 4.88 | - | 1,495,098 |
| Mar 10, 2026 | 5.03 | 5.11 | 4.82 | 4.88 | 4.88 | -2.98% | 2,172,276 |
| Mar 9, 2026 | 4.61 | 5.05 | 4.56 | 5.03 | 5.03 | 7.48% | 2,313,340 |
| Mar 6, 2026 | 4.64 | 4.75 | 4.57 | 4.68 | 4.68 | -1.89% | 3,018,450 |
| Mar 5, 2026 | 5.01 | 5.01 | 4.67 | 4.77 | 4.77 | -5.92% | 2,401,577 |
| Mar 4, 2026 | 5.00 | 5.12 | 4.82 | 5.07 | 5.07 | 5.41% | 2,792,663 |
| Mar 3, 2026 | 5.23 | 5.23 | 4.80 | 4.81 | 4.81 | -9.93% | 2,610,213 |
| Mar 2, 2026 | 5.19 | 5.50 | 5.17 | 5.34 | 5.34 | -0.56% | 2,065,682 |
| Feb 27, 2026 | 5.34 | 5.44 | 5.29 | 5.37 | 5.37 | -2.01% | 2,850,866 |
| Feb 26, 2026 | 5.73 | 5.74 | 5.32 | 5.48 | 5.48 | -5.19% | 2,162,624 |
| Feb 25, 2026 | 5.48 | 6.10 | 5.48 | 5.78 | 5.78 | 6.25% | 3,184,440 |
| Feb 24, 2026 | 5.56 | 5.74 | 5.44 | 5.44 | 5.44 | -2.51% | 1,890,746 |
| Feb 23, 2026 | 5.41 | 5.66 | 5.40 | 5.58 | 5.58 | 2.76% | 1,854,232 |
| Feb 20, 2026 | 5.34 | 5.56 | 5.33 | 5.43 | 5.43 | -0.73% | 1,907,189 |
| Feb 19, 2026 | 5.37 | 5.61 | 5.23 | 5.47 | 5.47 | 1.11% | 1,746,812 |
| Feb 18, 2026 | 5.27 | 5.43 | 5.19 | 5.41 | 5.41 | 2.66% | 3,916,284 |
| Feb 17, 2026 | 5.28 | 5.41 | 5.03 | 5.27 | 5.27 | -0.94% | 3,244,786 |
| Feb 13, 2026 | 5.45 | 5.65 | 5.30 | 5.32 | 5.32 | -2.03% | 3,670,090 |
| Feb 12, 2026 | 5.54 | 5.56 | 5.35 | 5.43 | 5.43 | -2.34% | 1,874,620 |
| Feb 11, 2026 | 5.56 | 5.65 | 5.20 | 5.56 | 5.56 | 0.54% | 5,180,431 |
| Feb 10, 2026 | 5.70 | 5.78 | 5.44 | 5.53 | 5.53 | -2.98% | 5,254,490 |
| Feb 9, 2026 | 5.70 | 6.00 | 5.56 | 5.70 | 5.70 | 0.53% | 2,777,895 |
| Feb 6, 2026 | 5.30 | 5.78 | 5.30 | 5.67 | 5.67 | 8.21% | 3,595,813 |
| Feb 5, 2026 | 5.62 | 5.85 | 5.17 | 5.24 | 5.24 | -7.58% | 2,764,559 |
| Feb 4, 2026 | 6.19 | 6.35 | 5.49 | 5.67 | 5.67 | -6.59% | 4,650,452 |
| Feb 3, 2026 | 6.12 | 6.17 | 5.82 | 6.07 | 6.07 | -0.33% | 2,661,423 |
| Feb 2, 2026 | 5.57 | 6.12 | 5.57 | 6.09 | 6.09 | 7.03% | 4,327,953 |
| Jan 30, 2026 | 5.69 | 5.88 | 5.38 | 5.69 | 5.69 | -0.87% | 2,082,512 |
| Jan 29, 2026 | 5.88 | 6.14 | 5.65 | 5.74 | 5.74 | -2.71% | 1,800,869 |
| Jan 28, 2026 | 5.91 | 6.11 | 5.60 | 5.90 | 5.90 | -0.51% | 3,938,006 |
| Jan 27, 2026 | 5.30 | 5.97 | 5.30 | 5.93 | 5.93 | 11.05% | 5,291,917 |
| Jan 26, 2026 | 5.50 | 5.56 | 5.26 | 5.34 | 5.34 | -3.61% | 2,312,241 |
| Jan 23, 2026 | 5.69 | 5.70 | 5.40 | 5.54 | 5.54 | -3.15% | 3,025,570 |
| 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 |