CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
3.320
+0.150 (4.73%)
At close: Aug 4, 2026, 4:00 PM EDT
3.374
+0.054 (1.62%)
Pre-market: Aug 5, 2026, 8:55 AM EDT
CytomX Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.23 | 3.33 | 3.22 | 3.32 | 3.32 | 4.73% | 2,437,024 |
| Aug 3, 2026 | 3.09 | 3.18 | 3.01 | 3.17 | 3.17 | 2.26% | 3,797,238 |
| Jul 31, 2026 | 3.26 | 3.28 | 3.10 | 3.10 | 3.10 | -5.49% | 3,502,406 |
| Jul 30, 2026 | 3.18 | 3.29 | 3.16 | 3.28 | 3.28 | 3.47% | 1,757,577 |
| Jul 29, 2026 | 3.21 | 3.35 | 3.15 | 3.17 | 3.17 | -1.55% | 1,365,455 |
| Jul 28, 2026 | 3.26 | 3.27 | 3.13 | 3.22 | 3.22 | -0.92% | 2,007,573 |
| Jul 27, 2026 | 3.25 | 3.43 | 3.25 | 3.25 | 3.25 | 0.31% | 2,501,753 |
| Jul 24, 2026 | 3.34 | 3.38 | 3.20 | 3.24 | 3.24 | -2.70% | 1,519,807 |
| Jul 23, 2026 | 3.31 | 3.41 | 3.28 | 3.33 | 3.33 | - | 1,381,303 |
| Jul 22, 2026 | 3.40 | 3.44 | 3.33 | 3.33 | 3.33 | -2.63% | 2,312,920 |
| Jul 21, 2026 | 3.50 | 3.55 | 3.39 | 3.42 | 3.42 | -2.84% | 5,960,225 |
| Jul 20, 2026 | 3.65 | 3.74 | 3.51 | 3.52 | 3.52 | -2.76% | 5,536,415 |
| Jul 17, 2026 | 3.65 | 3.69 | 3.52 | 3.62 | 3.62 | -1.23% | 3,667,232 |
| Jul 16, 2026 | 3.64 | 3.72 | 3.53 | 3.67 | 3.67 | -0.41% | 4,781,870 |
| Jul 15, 2026 | 3.64 | 3.71 | 3.53 | 3.68 | 3.68 | 0.55% | 5,145,798 |
| Jul 14, 2026 | 3.70 | 3.81 | 3.64 | 3.66 | 3.66 | -1.08% | 4,612,566 |
| Jul 13, 2026 | 3.69 | 3.80 | 3.63 | 3.70 | 3.70 | -1.60% | 3,314,274 |
| Jul 10, 2026 | 4.00 | 4.02 | 3.62 | 3.76 | 3.76 | -4.93% | 2,992,156 |
| Jul 9, 2026 | 3.81 | 3.96 | 3.77 | 3.96 | 3.96 | 3.26% | 2,164,608 |
| Jul 8, 2026 | 3.77 | 3.88 | 3.65 | 3.83 | 3.83 | -0.26% | 3,166,366 |
| Jul 7, 2026 | 3.86 | 3.89 | 3.69 | 3.84 | 3.84 | 0.79% | 3,194,731 |
| Jul 6, 2026 | 3.76 | 3.89 | 3.70 | 3.81 | 3.81 | -0.26% | 3,200,230 |
| Jul 2, 2026 | 3.65 | 3.90 | 3.60 | 3.82 | 3.82 | 6.11% | 5,123,577 |
| Jul 1, 2026 | 3.76 | 3.82 | 3.58 | 3.60 | 3.60 | -4.00% | 6,452,255 |
| Jun 30, 2026 | 3.75 | 3.89 | 3.64 | 3.75 | 3.75 | 0.27% | 5,925,882 |
| Jun 29, 2026 | 3.39 | 3.81 | 3.36 | 3.74 | 3.74 | 10.00% | 6,969,925 |
| Jun 26, 2026 | 3.27 | 3.48 | 3.23 | 3.40 | 3.40 | 3.98% | 28,894,577 |
| Jun 25, 2026 | 3.29 | 3.39 | 3.24 | 3.27 | 3.27 | -1.51% | 2,921,838 |
| Jun 24, 2026 | 3.16 | 3.40 | 3.13 | 3.32 | 3.32 | 5.40% | 5,156,759 |
| Jun 23, 2026 | 3.04 | 3.22 | 3.01 | 3.15 | 3.15 | 3.62% | 3,554,160 |
| Jun 22, 2026 | 2.98 | 3.08 | 2.95 | 3.04 | 3.04 | 3.05% | 3,780,489 |
| Jun 18, 2026 | 3.02 | 3.07 | 2.89 | 2.95 | 2.95 | -0.34% | 9,732,497 |
| 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 |