CytomX Therapeutics, Inc. - CTMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.02	2.9	2.9	3.26	2.71	9.32M
September 25, 2025	2.36	2.84	2.84	2.86	2.33	10.83M
September 24, 2025	2.1	2.41	2.41	2.44	2.08	13.35M
September 23, 2025	2.06	2.11	2.11	2.14	2	3.52M
September 22, 2025	2.01	2.06	2.06	2.08	1.98	3.01M
September 19, 2025	2.03	1.98	1.98	2.03	1.96	3.65M
September 18, 2025	2	2.04	2.04	2.04	1.94	3.92M
September 17, 2025	2.01	1.93	1.93	2.03	1.93	1.89M
September 16, 2025	2	1.96	1.96	2.01	1.9	2M
September 15, 2025	2	1.99	1.99	2.01	1.9	3.35M
September 12, 2025	2.08	2	2	2.12	2	1.7M
September 11, 2025	2.09	2.09	2.09	2.16	2.04	1.69M
September 10, 2025	2.08	2.07	2.07	2.13	2.06	1.57M
September 09, 2025	2.18	2.09	2.09	2.22	2.04	4.52M
September 08, 2025	2.3	2.18	2.18	2.3	2.09	3.41M
September 05, 2025	2.11	2.28	2.28	2.29	2.07	4.24M
September 04, 2025	2.14	2.1	2.1	2.15	2.02	2.41M
September 03, 2025	2.09	2.12	2.12	2.17	2.07	1.53M
September 02, 2025	2.02	2.08	2.08	2.12	2	1.29M
August 29, 2025	2.07	2.04	2.04	2.07	1.99	1.22M
August 28, 2025	2.09	2.05	2.05	2.17	2.05	1.58M
August 27, 2025	2.06	2.07	2.07	2.09	2.03	1.03M
August 26, 2025	2.02	2.03	2.03	2.08	2	1.28M
August 25, 2025	2.13	2	2	2.13	1.97	2.99M
August 22, 2025	2.02	2.12	2.12	2.22	1.96	6.09M
August 21, 2025	1.99	2.03	2.03	2.09	1.95	2.44M
August 20, 2025	2.01	1.97	1.97	2.03	1.89	2.68M
August 19, 2025	2.13	2	2	2.15	1.98	3M
August 18, 2025	1.95	2.12	2.12	2.15	1.9	7.64M
August 15, 2025	1.78	1.91	1.91	1.96	1.78	9.89M
August 14, 2025	1.8	1.76	1.76	1.81	1.72	6.54M
August 13, 2025	1.9	1.78	1.78	2.08	1.77	10.54M
August 12, 2025	2.24	1.86	1.86	2.27	1.83	11.21M
August 11, 2025	2.32	2.31	2.31	2.43	2.29	1.22M
August 08, 2025	2.05	2.35	2.35	2.4	2.03	2.2M
August 07, 2025	2.2	2.1	2.1	2.23	2.07	2.73M
August 06, 2025	2.39	2.17	2.17	2.39	2.15	1.91M
August 05, 2025	2.37	2.37	2.37	2.4	2.35	783,600
August 04, 2025	2.39	2.39	2.39	2.4	2.35	1.18M
August 01, 2025	2.22	2.35	2.35	2.4	2.18	1.45M
July 31, 2025	2.39	2.19	2.19	2.39	2.19	1.55M
July 30, 2025	2.25	2.32	2.32	2.35	2.25	1.24M
July 29, 2025	2.36	2.25	2.25	2.37	2.18	2.73M
July 28, 2025	2.4	2.39	2.39	2.41	2.35	1.33M
July 25, 2025	2.47	2.4	2.4	2.47	2.35	1.28M
July 24, 2025	2.43	2.39	2.39	2.43	2.36	710,237
July 23, 2025	2.4	2.43	2.43	2.47	2.36	1.64M
July 22, 2025	2.38	2.39	2.39	2.44	2.32	1.6M
July 21, 2025	2.38	2.38	2.38	2.5	2.32	994,255
July 18, 2025	2.42	2.38	2.38	2.5	2.38	676,078
July 17, 2025	2.42	2.38	2.38	2.5	2.38	973,991
July 16, 2025	2.4	2.39	2.39	2.47	2.38	965,129
July 15, 2025	2.37	2.4	2.4	2.45	2.37	644,429
July 14, 2025	2.39	2.39	2.39	2.43	2.36	822,500
July 11, 2025	2.6	2.42	2.42	2.63	2.4	1.56M
July 10, 2025	2.5	2.6	2.6	2.79	2.44	3.72M
July 09, 2025	2.46	2.49	2.49	2.54	2.39	2.29M
July 08, 2025	2.37	2.4	2.4	2.48	2.33	1.35M
July 07, 2025	2.47	2.37	2.37	2.47	2.36	1.99M
July 03, 2025	2.5	2.5	2.5	2.52	2.44	755,800

CytomX Therapeutics, Inc. (CTMX) NASDAQ