CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
3.270
-0.050 (-1.51%)
At close: Jun 25, 2026, 4:00 PM EDT
3.269
-0.001 (-0.02%)
After-hours: Jun 25, 2026, 6:37 PM EDT
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 3.29 | 3.39 | 3.24 | 3.27 | 3.27 | -1.51% | 2,911,790 |
| Jun 24, 2026 | 3.16 | 3.40 | 3.13 | 3.32 | 3.32 | 5.40% | 5,147,807 |
| Jun 23, 2026 | 3.04 | 3.22 | 3.01 | 3.15 | 3.15 | 3.62% | 3,553,974 |
| Jun 22, 2026 | 2.98 | 3.08 | 2.95 | 3.04 | 3.04 | 3.05% | 3,780,087 |
| Jun 18, 2026 | 3.02 | 3.07 | 2.89 | 2.95 | 2.95 | -0.34% | 9,732,396 |
| Jun 17, 2026 | 2.95 | 3.10 | 2.91 | 2.96 | 2.96 | 1.02% | 5,519,808 |
| Jun 16, 2026 | 3.03 | 3.05 | 2.87 | 2.93 | 2.93 | -3.62% | 10,574,125 |
| Jun 15, 2026 | 3.05 | 3.13 | 2.98 | 3.04 | 3.04 | 1.00% | 2,921,561 |
| Jun 12, 2026 | 2.98 | 3.05 | 2.96 | 3.01 | 3.01 | 1.01% | 2,050,212 |
| Jun 11, 2026 | 2.93 | 3.01 | 2.87 | 2.98 | 2.98 | 2.41% | 2,271,723 |
| Jun 10, 2026 | 2.97 | 3.02 | 2.89 | 2.91 | 2.91 | -2.35% | 2,016,016 |
| Jun 9, 2026 | 2.99 | 3.02 | 2.82 | 2.98 | 2.98 | 1.36% | 4,595,958 |
| Jun 8, 2026 | 3.05 | 3.05 | 2.89 | 2.94 | 2.94 | -2.00% | 3,643,584 |
| Jun 5, 2026 | 3.19 | 3.19 | 2.98 | 3.00 | 3.00 | -5.66% | 3,419,753 |
| Jun 4, 2026 | 3.23 | 3.30 | 3.16 | 3.18 | 3.18 | -1.24% | 3,240,406 |
| Jun 3, 2026 | 3.22 | 3.31 | 3.17 | 3.22 | 3.22 | 1.90% | 3,543,313 |
| Jun 2, 2026 | 3.40 | 3.41 | 3.14 | 3.16 | 3.16 | -8.41% | 4,927,782 |
| Jun 1, 2026 | 3.57 | 3.60 | 3.38 | 3.45 | 3.45 | -4.17% | 6,708,376 |
| May 29, 2026 | 3.71 | 3.71 | 3.54 | 3.60 | 3.60 | -2.96% | 2,627,144 |
| May 28, 2026 | 3.85 | 3.88 | 3.70 | 3.71 | 3.71 | -2.62% | 2,347,050 |
| May 27, 2026 | 3.70 | 3.90 | 3.70 | 3.81 | 3.81 | 3.25% | 4,764,340 |
| May 26, 2026 | 3.75 | 3.78 | 3.57 | 3.69 | 3.69 | -1.86% | 2,542,551 |
| May 22, 2026 | 3.75 | 3.85 | 3.74 | 3.76 | 3.76 | - | 2,047,267 |
| May 21, 2026 | 3.69 | 3.80 | 3.64 | 3.76 | 3.76 | 1.08% | 1,597,269 |
| May 20, 2026 | 3.69 | 3.78 | 3.61 | 3.72 | 3.72 | 2.20% | 2,349,388 |
| May 19, 2026 | 3.54 | 3.67 | 3.43 | 3.64 | 3.64 | 4.00% | 6,754,628 |
| May 18, 2026 | 3.60 | 3.62 | 3.45 | 3.50 | 3.50 | -3.05% | 3,125,378 |
| May 15, 2026 | 3.72 | 3.73 | 3.58 | 3.61 | 3.61 | -4.50% | 3,924,061 |
| May 14, 2026 | 3.80 | 3.81 | 3.70 | 3.78 | 3.78 | -0.26% | 2,460,265 |
| May 13, 2026 | 3.85 | 3.87 | 3.71 | 3.79 | 3.79 | -2.32% | 3,019,214 |
| May 12, 2026 | 3.87 | 3.96 | 3.80 | 3.88 | 3.88 | 0.52% | 1,744,721 |
| May 11, 2026 | 3.90 | 4.12 | 3.81 | 3.86 | 3.86 | -3.02% | 3,647,698 |
| May 8, 2026 | 4.04 | 4.23 | 3.86 | 3.98 | 3.98 | -0.50% | 5,057,557 |
| May 7, 2026 | 4.13 | 4.13 | 3.87 | 4.00 | 4.00 | -3.15% | 3,097,434 |
| May 6, 2026 | 4.12 | 4.21 | 4.03 | 4.13 | 4.13 | 1.23% | 2,628,425 |
| May 5, 2026 | 4.20 | 4.26 | 4.04 | 4.08 | 4.08 | -2.39% | 2,395,595 |
| May 4, 2026 | 4.15 | 4.34 | 4.13 | 4.18 | 4.18 | - | 2,606,567 |
| May 1, 2026 | 4.22 | 4.38 | 4.13 | 4.18 | 4.18 | -0.95% | 2,885,346 |
| Apr 30, 2026 | 4.09 | 4.25 | 3.99 | 4.22 | 4.22 | 4.20% | 4,340,969 |
| Apr 29, 2026 | 4.09 | 4.14 | 4.00 | 4.05 | 4.05 | -1.70% | 2,188,747 |
| Apr 28, 2026 | 4.25 | 4.30 | 4.10 | 4.12 | 4.12 | -3.96% | 3,570,500 |
| Apr 27, 2026 | 4.38 | 4.46 | 4.25 | 4.29 | 4.29 | -2.50% | 2,493,419 |
| Apr 24, 2026 | 4.50 | 4.63 | 4.32 | 4.40 | 4.40 | -1.12% | 2,422,914 |
| Apr 23, 2026 | 4.60 | 4.65 | 4.43 | 4.45 | 4.45 | -3.47% | 3,360,756 |
| Apr 22, 2026 | 4.82 | 4.94 | 4.56 | 4.61 | 4.61 | -3.15% | 3,003,947 |
| Apr 21, 2026 | 4.89 | 4.99 | 4.73 | 4.76 | 4.76 | -2.66% | 3,915,582 |
| Apr 20, 2026 | 4.79 | 5.07 | 4.73 | 4.89 | 4.89 | 1.45% | 3,210,965 |
| Apr 17, 2026 | 5.03 | 5.08 | 4.80 | 4.82 | 4.82 | -1.43% | 4,939,296 |
| Apr 16, 2026 | 4.58 | 5.08 | 4.56 | 4.89 | 4.89 | 7.24% | 5,678,474 |
| Apr 15, 2026 | 4.58 | 4.66 | 4.39 | 4.56 | 4.56 | 0.44% | 4,731,694 |