CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
4.390
-0.060 (-1.35%)
Apr 24, 2026, 11:51 AM EDT - Market open
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.50 | 4.63 | 4.32 | 4.37 | - | -1.80% | 645,502 |
| Apr 23, 2026 | 4.60 | 4.65 | 4.43 | 4.45 | 4.45 | -3.47% | 2,356,660 |
| Apr 22, 2026 | 4.82 | 4.94 | 4.56 | 4.61 | 4.61 | -3.15% | 2,582,062 |
| Apr 21, 2026 | 4.89 | 4.99 | 4.73 | 4.76 | 4.76 | -2.66% | 3,912,677 |
| Apr 20, 2026 | 4.79 | 5.07 | 4.73 | 4.89 | 4.89 | 1.45% | 3,147,363 |
| Apr 17, 2026 | 5.03 | 5.08 | 4.80 | 4.82 | 4.82 | -1.43% | 4,936,165 |
| Apr 16, 2026 | 4.58 | 5.08 | 4.56 | 4.89 | 4.89 | 7.24% | 5,573,600 |
| Apr 15, 2026 | 4.58 | 4.66 | 4.39 | 4.56 | 4.56 | 0.44% | 4,690,901 |
| Apr 14, 2026 | 4.40 | 4.58 | 4.30 | 4.54 | 4.54 | 3.42% | 7,070,806 |
| Apr 13, 2026 | 4.38 | 4.44 | 4.30 | 4.39 | 4.39 | - | 6,290,582 |
| Apr 10, 2026 | 4.23 | 4.46 | 4.21 | 4.39 | 4.39 | 3.54% | 3,199,105 |
| Apr 9, 2026 | 4.25 | 4.31 | 4.16 | 4.24 | 4.24 | -0.24% | 3,955,816 |
| Apr 8, 2026 | 4.44 | 4.50 | 4.18 | 4.25 | 4.25 | -1.16% | 6,313,264 |
| Apr 7, 2026 | 4.32 | 4.36 | 4.15 | 4.30 | 4.30 | -2.27% | 3,615,498 |
| Apr 6, 2026 | 4.55 | 4.60 | 4.33 | 4.40 | 4.40 | -3.51% | 3,714,625 |
| Apr 2, 2026 | 4.37 | 4.58 | 4.29 | 4.56 | 4.56 | - | 4,711,300 |
| Apr 1, 2026 | 4.71 | 4.87 | 4.55 | 4.56 | 4.56 | -2.98% | 5,022,430 |
| Mar 31, 2026 | 4.50 | 4.75 | 4.50 | 4.70 | 4.70 | 6.58% | 3,812,054 |
| Mar 30, 2026 | 4.49 | 4.51 | 4.25 | 4.41 | 4.41 | -2.43% | 4,039,401 |
| Mar 27, 2026 | 4.40 | 4.80 | 4.37 | 4.52 | 4.52 | 2.26% | 7,532,401 |
| Mar 26, 2026 | 4.15 | 4.43 | 4.11 | 4.42 | 4.42 | 4.74% | 8,025,473 |
| Mar 25, 2026 | 4.35 | 4.47 | 4.08 | 4.22 | 4.22 | -0.47% | 6,111,851 |
| Mar 24, 2026 | 4.37 | 4.42 | 4.15 | 4.24 | 4.24 | -4.93% | 5,568,273 |
| Mar 23, 2026 | 4.48 | 4.61 | 4.34 | 4.46 | 4.46 | 0.22% | 4,494,866 |
| Mar 20, 2026 | 4.62 | 4.77 | 4.40 | 4.45 | 4.45 | -6.90% | 8,905,536 |
| Mar 19, 2026 | 4.51 | 5.15 | 4.41 | 4.78 | 4.78 | 8.64% | 13,433,504 |
| Mar 18, 2026 | 5.27 | 5.31 | 4.36 | 4.40 | 4.40 | -19.27% | 40,719,782 |
| Mar 17, 2026 | 6.92 | 6.93 | 5.40 | 5.45 | 5.45 | -19.26% | 19,998,709 |
| Mar 16, 2026 | 6.92 | 8.21 | 6.04 | 6.75 | 6.75 | 44.23% | 121,175,954 |
| Mar 13, 2026 | 4.90 | 4.98 | 4.61 | 4.68 | 4.68 | -3.90% | 2,864,938 |
| Mar 12, 2026 | 4.78 | 4.90 | 4.65 | 4.87 | 4.87 | -0.20% | 7,143,901 |
| Mar 11, 2026 | 4.88 | 5.00 | 4.76 | 4.88 | 4.88 | - | 1,496,539 |
| Mar 10, 2026 | 5.03 | 5.11 | 4.82 | 4.88 | 4.88 | -2.98% | 2,174,082 |
| Mar 9, 2026 | 4.61 | 5.05 | 4.56 | 5.03 | 5.03 | 7.48% | 2,318,356 |
| Mar 6, 2026 | 4.64 | 4.75 | 4.57 | 4.68 | 4.68 | -1.89% | 3,022,854 |
| Mar 5, 2026 | 5.01 | 5.01 | 4.67 | 4.77 | 4.77 | -5.92% | 2,457,437 |
| Mar 4, 2026 | 5.00 | 5.12 | 4.82 | 5.07 | 5.07 | 5.41% | 2,958,538 |
| Mar 3, 2026 | 5.23 | 5.23 | 4.80 | 4.81 | 4.81 | -9.93% | 2,611,564 |
| Mar 2, 2026 | 5.19 | 5.50 | 5.17 | 5.34 | 5.34 | -0.56% | 2,065,691 |
| Feb 27, 2026 | 5.34 | 5.44 | 5.29 | 5.37 | 5.37 | -2.01% | 2,882,456 |
| Feb 26, 2026 | 5.73 | 5.74 | 5.32 | 5.48 | 5.48 | -5.19% | 2,206,478 |
| Feb 25, 2026 | 5.48 | 6.10 | 5.48 | 5.78 | 5.78 | 6.25% | 3,184,440 |
| Feb 24, 2026 | 5.56 | 5.74 | 5.44 | 5.44 | 5.44 | -2.51% | 1,890,746 |
| Feb 23, 2026 | 5.41 | 5.66 | 5.40 | 5.58 | 5.58 | 2.76% | 1,854,232 |
| Feb 20, 2026 | 5.34 | 5.56 | 5.33 | 5.43 | 5.43 | -0.73% | 1,907,189 |
| Feb 19, 2026 | 5.37 | 5.61 | 5.23 | 5.47 | 5.47 | 1.11% | 1,746,812 |
| Feb 18, 2026 | 5.27 | 5.43 | 5.19 | 5.41 | 5.41 | 2.66% | 3,916,284 |
| Feb 17, 2026 | 5.28 | 5.41 | 5.03 | 5.27 | 5.27 | -0.94% | 3,244,786 |
| Feb 13, 2026 | 5.45 | 5.65 | 5.30 | 5.32 | 5.32 | -2.03% | 3,670,090 |
| Feb 12, 2026 | 5.54 | 5.56 | 5.35 | 5.43 | 5.43 | -2.34% | 1,874,620 |