CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
2.400
+0.010 (0.42%)
At close: Jul 15, 2025, 4:00 PM
2.450
+0.050 (2.08%)
After-hours: Jul 15, 2025, 7:49 PM EDT
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.37 | 2.45 | 2.37 | 2.40 | 2.40 | 0.42% | 644,429 |
| Jul 14, 2025 | 2.39 | 2.43 | 2.36 | 2.39 | 2.39 | -1.24% | 822,455 |
| Jul 11, 2025 | 2.60 | 2.63 | 2.40 | 2.42 | 2.42 | -6.92% | 1,555,166 |
| Jul 10, 2025 | 2.50 | 2.79 | 2.44 | 2.60 | 2.60 | 4.42% | 3,723,159 |
| Jul 9, 2025 | 2.46 | 2.54 | 2.39 | 2.49 | 2.49 | 3.75% | 2,292,583 |
| Jul 8, 2025 | 2.37 | 2.48 | 2.33 | 2.40 | 2.40 | 1.27% | 1,350,035 |
| Jul 7, 2025 | 2.47 | 2.47 | 2.36 | 2.37 | 2.37 | -5.20% | 1,993,360 |
| Jul 3, 2025 | 2.50 | 2.52 | 2.44 | 2.50 | 2.50 | 0.81% | 755,783 |
| Jul 2, 2025 | 2.35 | 2.51 | 2.34 | 2.48 | 2.48 | 5.08% | 783,816 |
| Jul 1, 2025 | 2.28 | 2.38 | 2.15 | 2.36 | 2.36 | 3.96% | 2,590,686 |
| Jun 30, 2025 | 2.25 | 2.39 | 2.22 | 2.27 | 2.27 | 0.89% | 2,265,018 |
| Jun 27, 2025 | 2.32 | 2.44 | 2.23 | 2.25 | 2.25 | -2.60% | 2,536,207 |
| Jun 26, 2025 | 2.20 | 2.40 | 2.18 | 2.31 | 2.31 | 4.52% | 1,974,509 |
| Jun 25, 2025 | 2.18 | 2.28 | 2.10 | 2.21 | 2.21 | 3.27% | 2,001,993 |
| Jun 24, 2025 | 2.12 | 2.22 | 2.10 | 2.14 | 2.14 | -0.93% | 1,387,749 |
| Jun 23, 2025 | 2.32 | 2.32 | 2.10 | 2.16 | 2.16 | -6.90% | 2,412,931 |
| Jun 20, 2025 | 2.15 | 2.38 | 2.15 | 2.32 | 2.32 | 9.95% | 8,057,260 |
| Jun 18, 2025 | 2.39 | 2.39 | 2.08 | 2.11 | 2.11 | -11.34% | 4,132,785 |
| Jun 17, 2025 | 2.48 | 2.53 | 2.33 | 2.38 | 2.38 | -3.25% | 2,039,977 |
| Jun 16, 2025 | 2.83 | 2.87 | 2.46 | 2.46 | 2.46 | -10.55% | 2,840,134 |
| Jun 13, 2025 | 2.95 | 3.10 | 2.71 | 2.75 | 2.75 | -8.03% | 1,974,648 |
| Jun 12, 2025 | 2.80 | 3.00 | 2.75 | 2.99 | 2.99 | 6.03% | 1,796,133 |
| Jun 11, 2025 | 2.73 | 2.89 | 2.66 | 2.82 | 2.82 | 4.44% | 2,111,365 |
| Jun 10, 2025 | 2.63 | 2.83 | 2.57 | 2.70 | 2.70 | 2.47% | 2,553,097 |
| Jun 9, 2025 | 2.66 | 2.88 | 2.63 | 2.64 | 2.64 | -0.19% | 4,284,712 |
| Jun 6, 2025 | 2.46 | 2.71 | 2.43 | 2.64 | 2.64 | 10.00% | 3,414,356 |
| Jun 5, 2025 | 2.47 | 2.58 | 2.35 | 2.40 | 2.40 | -4.38% | 2,208,734 |
| Jun 4, 2025 | 2.65 | 2.75 | 2.51 | 2.51 | 2.51 | -5.28% | 2,118,141 |
| Jun 3, 2025 | 2.50 | 2.67 | 2.46 | 2.65 | 2.65 | 5.58% | 1,515,524 |
| Jun 2, 2025 | 2.63 | 2.82 | 2.45 | 2.51 | 2.51 | -5.28% | 3,125,188 |
| May 30, 2025 | 2.53 | 2.71 | 2.45 | 2.65 | 2.65 | 5.16% | 3,905,734 |
| May 29, 2025 | 2.40 | 2.59 | 2.38 | 2.52 | 2.52 | 5.00% | 3,554,556 |
| May 28, 2025 | 2.13 | 2.64 | 2.12 | 2.40 | 2.40 | 12.94% | 5,243,677 |
| May 27, 2025 | 2.27 | 2.30 | 2.10 | 2.13 | 2.13 | -4.71% | 3,738,101 |
| May 23, 2025 | 2.06 | 2.29 | 2.03 | 2.23 | 2.23 | 4.69% | 3,095,268 |
| May 22, 2025 | 2.02 | 2.23 | 2.01 | 2.13 | 2.13 | 4.41% | 3,723,907 |
| May 21, 2025 | 2.00 | 2.11 | 1.98 | 2.04 | 2.04 | -0.97% | 2,798,149 |
| May 20, 2025 | 2.14 | 2.15 | 1.97 | 2.06 | 2.06 | -3.29% | 7,591,652 |
| May 19, 2025 | 2.02 | 2.25 | 2.00 | 2.13 | 2.13 | 4.93% | 4,584,580 |
| May 16, 2025 | 2.06 | 2.16 | 1.95 | 2.03 | 2.03 | 1.50% | 5,896,520 |
| May 15, 2025 | 2.50 | 2.50 | 1.87 | 2.00 | 2.00 | -15.97% | 9,166,017 |
| May 14, 2025 | 2.37 | 2.38 | 2.01 | 2.38 | 2.38 | -4.80% | 7,923,512 |
| May 13, 2025 | 2.17 | 2.55 | 1.86 | 2.50 | 2.50 | 17.37% | 24,263,242 |
| 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 |