CytomX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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