CytomX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.65	0.65	0.58	0.58	-	-8.78%	915,616
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
Feb 28, 2025	0.67	0.69	0.66	0.68	0.68	0.30%	323,152
Feb 27, 2025	0.67	0.70	0.66	0.68	0.68	-0.88%	581,129
Feb 26, 2025	0.70	0.71	0.67	0.68	0.68	-1.56%	616,742
Feb 25, 2025	0.73	0.74	0.68	0.69	0.69	-7.00%	946,876
Feb 24, 2025	0.78	0.79	0.69	0.74	0.74	-4.60%	1,299,839
Feb 21, 2025	0.81	0.82	0.77	0.78	0.78	-4.42%	458,952
Feb 20, 2025	0.81	0.83	0.79	0.82	0.82	1.91%	375,147
Feb 19, 2025	0.80	0.82	0.77	0.80	0.80	0.70%	609,469
Feb 18, 2025	0.80	0.83	0.79	0.80	0.80	-0.14%	418,820
Feb 14, 2025	0.83	0.84	0.79	0.80	0.80	-3.63%	885,365
Feb 13, 2025	0.80	0.83	0.78	0.83	0.83	4.00%	555,563
Feb 12, 2025	0.77	0.80	0.75	0.79	0.79	4.77%	647,835
Feb 11, 2025	0.78	0.79	0.75	0.76	0.76	-4.04%	471,740
Feb 10, 2025	0.84	0.84	0.78	0.79	0.79	-5.93%	1,144,538
Feb 7, 2025	0.86	0.88	0.83	0.84	0.84	-3.45%	552,131
Feb 6, 2025	0.93	0.98	0.87	0.87	0.87	-7.21%	834,734
Feb 5, 2025	0.85	0.96	0.84	0.94	0.94	8.53%	993,790
Feb 4, 2025	0.85	0.88	0.83	0.86	0.86	2.83%	585,808
Feb 3, 2025	0.85	0.88	0.83	0.84	0.84	-1.16%	655,030
Jan 31, 2025	0.88	0.92	0.84	0.85	0.85	-2.86%	523,766
Jan 30, 2025	0.83	0.88	0.83	0.88	0.88	6.71%	619,357
Jan 29, 2025	0.83	0.85	0.82	0.82	0.82	-3.55%	1,183,683
Jan 28, 2025	0.88	0.89	0.82	0.85	0.85	-2.17%	900,657
Jan 27, 2025	0.89	0.91	0.85	0.87	0.87	-2.47%	686,112
Jan 24, 2025	0.86	0.93	0.85	0.89	0.89	2.68%	672,459
Jan 23, 2025	0.84	0.88	0.82	0.87	0.87	3.57%	467,799
Jan 22, 2025	0.88	0.88	0.83	0.84	0.84	-3.82%	512,747
Jan 21, 2025	0.86	0.89	0.84	0.87	0.87	3.71%	1,115,824