CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
2.225
-0.095 (-4.09%)
Oct 26, 2026, 4:00 PM EDT - Market closed
CytomX Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.31 | 2.33 | 2.18 | 2.23 | 2.23 | -4.09% | 5,224,019 |
| Oct 23, 2026 | 2.41 | 2.42 | 2.31 | 2.32 | 2.32 | -4.92% | 4,365,988 |
| Oct 22, 2026 | 2.38 | 2.47 | 2.37 | 2.44 | 2.44 | 1.67% | 2,444,820 |
| Oct 21, 2026 | 2.53 | 2.61 | 2.39 | 2.40 | 2.40 | -4.38% | 3,111,059 |
| Oct 20, 2026 | 2.36 | 2.55 | 2.34 | 2.51 | 2.51 | 7.26% | 4,103,564 |
| Oct 19, 2026 | 2.31 | 2.35 | 2.24 | 2.34 | 2.34 | 2.63% | 2,048,974 |
| Oct 16, 2026 | 2.40 | 2.45 | 2.26 | 2.28 | 2.28 | -5.39% | 3,178,681 |
| Oct 15, 2026 | 2.26 | 2.44 | 2.25 | 2.41 | 2.41 | 8.07% | 2,985,687 |
| Oct 14, 2026 | 2.30 | 2.35 | 2.20 | 2.23 | 2.23 | -4.09% | 3,354,970 |
| Oct 13, 2026 | 2.45 | 2.45 | 2.32 | 2.33 | 2.33 | -3.93% | 5,223,013 |
| Oct 12, 2026 | 2.56 | 2.58 | 2.41 | 2.42 | 2.42 | -5.84% | 4,001,207 |
| Oct 9, 2026 | 2.46 | 2.58 | 2.44 | 2.57 | 2.57 | 4.05% | 3,040,775 |
| Oct 8, 2026 | 2.51 | 2.55 | 2.43 | 2.47 | 2.47 | -3.14% | 4,502,552 |
| Oct 7, 2026 | 2.53 | 2.65 | 2.52 | 2.55 | 2.55 | -0.39% | 2,341,381 |
| Oct 6, 2026 | 2.61 | 2.63 | 2.51 | 2.56 | 2.56 | -0.78% | 1,955,984 |
| Oct 5, 2026 | 2.55 | 2.67 | 2.48 | 2.58 | 2.58 | 0.78% | 1,767,318 |
| Oct 2, 2026 | 2.68 | 2.68 | 2.55 | 2.56 | 2.56 | -2.66% | 2,624,132 |
| Oct 1, 2026 | 2.71 | 2.78 | 2.62 | 2.63 | 2.63 | -3.31% | 2,697,829 |
| Sep 30, 2026 | 2.78 | 2.80 | 2.70 | 2.72 | 2.72 | -1.09% | 3,220,701 |
| Sep 29, 2026 | 2.70 | 2.83 | 2.65 | 2.75 | 2.75 | 2.23% | 4,457,078 |
| Sep 28, 2026 | 2.68 | 2.76 | 2.60 | 2.69 | 2.69 | -0.37% | 2,694,059 |
| Sep 25, 2026 | 2.74 | 2.78 | 2.66 | 2.70 | 2.70 | -1.82% | 3,031,504 |
| Sep 24, 2026 | 2.75 | 2.78 | 2.68 | 2.75 | 2.75 | -1.08% | 3,081,503 |
| Sep 23, 2026 | 2.90 | 2.91 | 2.67 | 2.78 | 2.78 | -5.44% | 4,955,454 |
| Sep 22, 2026 | 2.86 | 3.00 | 2.76 | 2.94 | 2.94 | 6.52% | 7,922,967 |
| Sep 21, 2026 | 2.80 | 2.83 | 2.74 | 2.76 | 2.76 | - | 2,331,035 |
| Sep 18, 2026 | 2.83 | 2.86 | 2.72 | 2.76 | 2.76 | -2.13% | 9,598,348 |
| Sep 17, 2026 | 2.83 | 2.92 | 2.78 | 2.82 | 2.82 | 1.99% | 4,215,053 |
| Sep 16, 2026 | 2.72 | 2.87 | 2.67 | 2.77 | 2.77 | 2.79% | 6,868,696 |
| Sep 15, 2026 | 3.20 | 3.21 | 2.67 | 2.69 | 2.69 | -15.94% | 7,509,835 |
| Sep 14, 2026 | 3.34 | 3.36 | 3.15 | 3.20 | 3.20 | -2.74% | 6,138,690 |
| Sep 11, 2026 | 3.38 | 3.41 | 3.23 | 3.29 | 3.29 | -1.79% | 2,249,983 |
| Sep 10, 2026 | 3.50 | 3.52 | 3.34 | 3.35 | 3.35 | -5.37% | 2,058,652 |
| Sep 9, 2026 | 3.66 | 3.66 | 3.50 | 3.54 | 3.54 | -3.01% | 2,053,632 |
| Sep 8, 2026 | 3.61 | 3.66 | 3.58 | 3.65 | 3.65 | -1.62% | 1,984,750 |
| Sep 4, 2026 | 3.64 | 3.73 | 3.53 | 3.71 | 3.71 | 0.82% | 2,297,761 |
| Sep 3, 2026 | 3.73 | 3.82 | 3.61 | 3.68 | 3.68 | -1.08% | 2,557,825 |
| Sep 2, 2026 | 3.72 | 3.89 | 3.69 | 3.72 | 3.72 | 1.36% | 6,497,409 |
| Sep 1, 2026 | 3.32 | 3.73 | 3.32 | 3.67 | 3.67 | 9.23% | 8,821,449 |
| Aug 31, 2026 | 3.20 | 3.38 | 3.17 | 3.36 | 3.36 | 4.67% | 2,381,133 |
| Aug 28, 2026 | 3.40 | 3.42 | 3.21 | 3.21 | 3.21 | -6.14% | 2,173,850 |
| Aug 27, 2026 | 3.46 | 3.52 | 3.29 | 3.42 | 3.42 | 3.01% | 2,582,737 |
| Aug 26, 2026 | 3.35 | 3.38 | 3.29 | 3.32 | 3.32 | -1.48% | 2,216,285 |
| Aug 25, 2026 | 3.32 | 3.45 | 3.32 | 3.37 | 3.37 | 2.43% | 4,027,315 |
| Aug 24, 2026 | 3.30 | 3.38 | 3.18 | 3.29 | 3.29 | 0.30% | 3,191,674 |
| Aug 21, 2026 | 3.31 | 3.42 | 3.27 | 3.28 | 3.28 | -0.30% | 2,894,719 |
| Aug 20, 2026 | 3.53 | 3.56 | 3.27 | 3.29 | 3.29 | -7.84% | 2,605,397 |
| Aug 19, 2026 | 3.48 | 3.60 | 3.46 | 3.57 | 3.57 | 5.31% | 4,579,167 |
| Aug 18, 2026 | 3.41 | 3.44 | 3.30 | 3.39 | 3.39 | -1.74% | 2,456,721 |
| Aug 17, 2026 | 3.36 | 3.46 | 3.34 | 3.45 | 3.45 | 2.68% | 2,365,308 |