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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	2.5	2.5	2.5	2.52	2.44	755,800
July 02, 2025	2.38	2.48	2.48	2.51	2.34	712,481
July 01, 2025	2.28	2.36	2.36	2.38	2.15	2.59M
June 30, 2025	2.25	2.27	2.27	2.39	2.22	2.27M
June 27, 2025	2.32	2.25	2.25	2.44	2.23	2.54M
June 26, 2025	2.2	2.31	2.31	2.4	2.18	1.97M
June 25, 2025	2.17	2.21	2.21	2.28	2.1	2M
June 24, 2025	2.12	2.14	2.14	2.22	2.1	1.39M
June 23, 2025	2.32	2.16	2.16	2.32	2.1	2.41M
June 20, 2025	2.15	2.32	2.32	2.38	2.15	8.06M
June 18, 2025	2.39	2.11	2.11	2.39	2.08	4.13M
June 17, 2025	2.48	2.38	2.38	2.53	2.33	2.04M
June 16, 2025	2.83	2.46	2.46	2.87	2.46	2.83M
June 13, 2025	2.95	2.75	2.75	3.1	2.71	1.97M
June 12, 2025	2.8	2.99	2.99	3	2.75	1.78M
June 11, 2025	2.73	2.82	2.82	2.89	2.66	2.11M
June 10, 2025	2.63	2.7	2.7	2.83	2.57	2.55M
June 09, 2025	2.66	2.64	2.64	2.88	2.63	4.28M
June 06, 2025	2.46	2.64	2.64	2.71	2.43	3.41M
June 05, 2025	2.47	2.4	2.4	2.58	2.35	2.21M
June 04, 2025	2.65	2.51	2.51	2.75	2.51	2.12M
June 03, 2025	2.5	2.65	2.65	2.67	2.46	1.52M
June 02, 2025	2.63	2.51	2.51	2.82	2.45	3.13M
May 30, 2025	2.53	2.65	2.65	2.71	2.45	3.91M
May 29, 2025	2.4	2.52	2.52	2.59	2.38	3.55M
May 28, 2025	2.13	2.4	2.4	2.64	2.12	5.24M
May 27, 2025	2.27	2.13	2.13	2.27	2.11	3.59M
May 23, 2025	2.06	2.23	2.23	2.29	2.03	3.07M
May 22, 2025	2.02	2.13	2.13	2.23	2.01	3.72M
May 21, 2025	2	2.04	2.04	2.11	1.98	2.8M
May 20, 2025	2.14	2.06	2.06	2.15	1.97	7.59M
May 19, 2025	2.02	2.13	2.13	2.25	2	4.58M
May 16, 2025	2.06	2.03	2.03	2.16	1.95	5.84M
May 15, 2025	2.5	2	2	2.5	1.87	9.12M
May 14, 2025	2.37	2.36	2.36	2.37	2.01	7.7M
May 13, 2025	2.17	2.5	2.5	2.55	1.86	24.11M
May 12, 2025	1.9	2.13	2.13	2.18	1.65	114.15M
May 09, 2025	1.29	0.93	0.93	1.3	0.91	15.17M
May 08, 2025	0.99	1.09	1.08	1.19	0.98	5.6M
May 07, 2025	0.96	0.96	0.96	1	0.92	1.99M
May 06, 2025	0.97	0.97	0.97	1.04	0.9	2.55M
May 05, 2025	0.88	0.96	0.96	1	0.84	4.51M
May 02, 2025	0.77	0.8	0.8	0.83	0.76	1.41M
May 01, 2025	0.74	0.76	0.76	0.77	0.72	736,600
April 30, 2025	0.65	0.74	0.74	0.74	0.63	1.66M
April 29, 2025	0.72	0.65	0.65	0.72	0.64	1.99M
April 28, 2025	0.74	0.71	0.71	0.77	0.7	4.08M
April 25, 2025	0.77	0.71	0.71	0.77	0.7	718,216
April 24, 2025	0.71	0.77	0.77	0.77	0.68	789,240
April 23, 2025	0.76	0.73	0.73	0.78	0.72	683,003
April 22, 2025	0.75	0.74	0.74	0.78	0.73	1.25M
April 21, 2025	0.65	0.75	0.75	0.77	0.65	1.75M
April 17, 2025	0.63	0.66	0.66	0.67	0.61	580,909
April 16, 2025	0.64	0.63	0.63	0.65	0.61	581,745
April 15, 2025	0.63	0.63	0.63	0.68	0.61	1.17M
April 14, 2025	0.55	0.61	0.61	0.63	0.53	1.27M
April 11, 2025	0.5	0.53	0.53	0.54	0.48	844,979
April 10, 2025	0.51	0.49	0.49	0.52	0.48	746,317
April 09, 2025	0.46	0.5	0.5	0.52	0.43	1.5M
April 08, 2025	0.47	0.46	0.46	0.48	0.45	1.26M

CytomX Therapeutics, Inc. (CTMX) NASDAQ