CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
4.300
+0.160 (3.86%)
At close: Jan 7, 2026, 4:00 PM EST
4.270
-0.030 (-0.70%)
After-hours: Jan 7, 2026, 5:56 PM EST
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 4.15 | 4.50 | 4.12 | 4.30 | 4.30 | 3.86% | 2,121,420 |
| Jan 6, 2026 | 4.12 | 4.18 | 4.02 | 4.14 | 4.14 | 0.49% | 1,512,755 |
| Jan 5, 2026 | 4.31 | 4.32 | 3.98 | 4.12 | 4.12 | -3.06% | 1,925,748 |
| Jan 2, 2026 | 4.27 | 4.66 | 4.21 | 4.25 | 4.25 | -0.23% | 2,810,704 |
| Dec 31, 2025 | 4.18 | 4.30 | 4.16 | 4.26 | 4.26 | 2.40% | 1,155,606 |
| Dec 30, 2025 | 4.21 | 4.22 | 4.07 | 4.16 | 4.16 | -0.72% | 1,263,383 |
| Dec 29, 2025 | 4.31 | 4.40 | 4.18 | 4.19 | 4.19 | -4.56% | 1,741,225 |
| Dec 26, 2025 | 4.43 | 4.48 | 4.27 | 4.39 | 4.39 | -0.23% | 1,394,895 |
| Dec 24, 2025 | 4.19 | 4.46 | 4.12 | 4.40 | 4.40 | 4.76% | 1,443,404 |
| Dec 23, 2025 | 4.08 | 4.31 | 4.02 | 4.20 | 4.20 | 1.94% | 2,114,056 |
| Dec 22, 2025 | 4.00 | 4.20 | 3.89 | 4.12 | 4.12 | 3.00% | 2,480,535 |
| Dec 19, 2025 | 3.90 | 4.20 | 3.89 | 4.00 | 4.00 | 3.09% | 12,578,174 |
| Dec 18, 2025 | 4.08 | 4.20 | 3.86 | 3.88 | 3.88 | -5.60% | 9,261,003 |
| Dec 17, 2025 | 4.29 | 4.37 | 3.98 | 4.11 | 4.11 | -3.29% | 3,962,725 |
| Dec 16, 2025 | 4.05 | 4.25 | 4.01 | 4.25 | 4.25 | 2.91% | 2,613,428 |
| Dec 15, 2025 | 4.22 | 4.25 | 4.07 | 4.13 | 4.13 | -1.43% | 3,134,388 |
| Dec 12, 2025 | 4.06 | 4.21 | 3.98 | 4.19 | 4.19 | 3.20% | 1,716,911 |
| Dec 11, 2025 | 3.90 | 4.13 | 3.88 | 4.06 | 4.06 | 4.10% | 1,391,631 |
| Dec 10, 2025 | 3.89 | 3.94 | 3.78 | 3.90 | 3.90 | 0.26% | 1,128,950 |
| Dec 9, 2025 | 3.87 | 4.01 | 3.86 | 3.89 | 3.89 | 0.52% | 1,007,516 |
| Dec 8, 2025 | 4.01 | 4.06 | 3.87 | 3.87 | 3.87 | -2.03% | 1,145,873 |
| Dec 5, 2025 | 4.08 | 4.09 | 3.92 | 3.95 | 3.95 | -3.19% | 929,808 |
| Dec 4, 2025 | 3.96 | 4.20 | 3.94 | 4.08 | 4.08 | 2.00% | 1,844,929 |
| Dec 3, 2025 | 3.81 | 4.02 | 3.66 | 4.00 | 4.00 | 4.99% | 2,195,955 |
| Dec 2, 2025 | 4.24 | 4.28 | 3.76 | 3.81 | 3.81 | -11.19% | 2,854,523 |
| Dec 1, 2025 | 4.19 | 4.31 | 4.05 | 4.29 | 4.29 | 0.23% | 2,886,563 |
| Nov 28, 2025 | 4.22 | 4.33 | 4.18 | 4.28 | 4.28 | 1.42% | 694,264 |
| Nov 26, 2025 | 4.20 | 4.25 | 4.07 | 4.22 | 4.22 | 1.69% | 1,746,169 |
| Nov 25, 2025 | 3.95 | 4.16 | 3.93 | 4.15 | 4.15 | 4.53% | 1,654,521 |
| Nov 24, 2025 | 3.89 | 4.25 | 3.89 | 3.97 | 3.97 | 2.32% | 2,657,659 |
| Nov 21, 2025 | 3.76 | 3.94 | 3.73 | 3.88 | 3.88 | 2.92% | 1,783,962 |
| Nov 20, 2025 | 3.69 | 3.94 | 3.69 | 3.77 | 3.77 | 3.86% | 1,864,798 |
| Nov 19, 2025 | 3.64 | 3.73 | 3.60 | 3.63 | 3.63 | -0.82% | 1,664,636 |
| Nov 18, 2025 | 3.44 | 3.69 | 3.42 | 3.66 | 3.66 | 3.10% | 3,354,374 |
| Nov 17, 2025 | 3.78 | 3.93 | 3.51 | 3.55 | 3.55 | -8.51% | 5,157,077 |
| Nov 14, 2025 | 3.67 | 4.01 | 3.66 | 3.88 | 3.88 | 0.52% | 3,669,963 |
| Nov 13, 2025 | 4.05 | 4.09 | 3.78 | 3.86 | 3.86 | -8.75% | 3,869,053 |
| Nov 12, 2025 | 4.21 | 4.45 | 4.04 | 4.23 | 4.23 | 3.17% | 4,454,577 |
| Nov 11, 2025 | 4.19 | 4.24 | 4.06 | 4.10 | 4.10 | -2.15% | 2,541,427 |
| Nov 10, 2025 | 3.79 | 4.19 | 3.75 | 4.19 | 4.19 | 15.75% | 4,679,652 |
| Nov 7, 2025 | 3.80 | 3.88 | 3.35 | 3.62 | 3.62 | -13.60% | 7,773,576 |
| Nov 6, 2025 | 4.31 | 4.62 | 4.17 | 4.19 | 4.19 | -0.48% | 5,894,247 |
| Nov 5, 2025 | 4.15 | 4.46 | 4.02 | 4.21 | 4.21 | 2.93% | 4,826,843 |
| Nov 4, 2025 | 3.86 | 4.18 | 3.71 | 4.09 | 4.09 | 4.07% | 4,725,930 |
| Nov 3, 2025 | 3.56 | 4.16 | 3.50 | 3.93 | 3.93 | 10.08% | 10,621,278 |
| Oct 31, 2025 | 3.38 | 3.59 | 3.36 | 3.57 | 3.57 | 7.21% | 2,766,243 |
| Oct 30, 2025 | 3.25 | 3.36 | 3.22 | 3.33 | 3.33 | 2.15% | 1,718,755 |
| Oct 29, 2025 | 3.34 | 3.39 | 3.23 | 3.26 | 3.26 | -1.81% | 1,461,405 |
| Oct 28, 2025 | 3.34 | 3.50 | 3.30 | 3.32 | 3.32 | -1.19% | 1,430,020 |
| Oct 27, 2025 | 3.31 | 3.45 | 3.30 | 3.36 | 3.36 | 3.07% | 1,617,171 |