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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	0.43	0.43	0.43	0.47	0.4	2.31M
April 04, 2025	0.55	0.46	0.46	0.55	0.45	2.05M
April 03, 2025	0.58	0.54	0.54	0.6	0.54	1.23M
April 02, 2025	0.58	0.61	0.61	0.62	0.56	908,800
April 01, 2025	0.65	0.58	0.58	0.65	0.58	978,000
March 31, 2025	0.6	0.64	0.64	0.65	0.57	1.4M
March 28, 2025	0.6	0.63	0.63	0.63	0.59	865,636
March 27, 2025	0.6	0.62	0.62	0.62	0.59	636,818
March 26, 2025	0.61	0.59	0.59	0.62	0.59	1.02M
March 25, 2025	0.66	0.62	0.62	0.66	0.6	1.36M
March 24, 2025	0.68	0.67	0.67	0.68	0.65	701,100
March 21, 2025	0.65	0.67	0.67	0.67	0.62	646,601
March 20, 2025	0.67	0.67	0.67	0.69	0.66	703,343
March 19, 2025	0.61	0.67	0.67	0.67	0.6	1.21M
March 18, 2025	0.62	0.6	0.6	0.62	0.59	1.51M
March 17, 2025	0.66	0.63	0.63	0.66	0.61	1.49M
March 14, 2025	0.58	0.65	0.65	0.65	0.58	1.16M
March 13, 2025	0.58	0.59	0.59	0.62	0.56	1.66M
March 12, 2025	0.61	0.6	0.6	0.62	0.57	2.39M
March 11, 2025	0.64	0.62	0.62	0.66	0.61	2.01M
March 10, 2025	0.65	0.67	0.67	0.72	0.62	4.63M
March 07, 2025	0.71	0.66	0.66	0.78	0.64	49.63M
March 06, 2025	0.62	0.62	0.62	0.63	0.6	895,465
March 05, 2025	0.66	0.62	0.62	0.67	0.61	885,662
March 04, 2025	0.64	0.65	0.65	0.66	0.6	311,304
March 03, 2025	0.66	0.65	0.65	0.68	0.65	468,600
February 28, 2025	0.67	0.68	0.68	0.69	0.66	312,391
February 27, 2025	0.67	0.68	0.68	0.7	0.66	581,129
February 26, 2025	0.7	0.68	0.68	0.71	0.67	614,847
February 25, 2025	0.73	0.69	0.69	0.74	0.68	946,876
February 24, 2025	0.78	0.74	0.74	0.79	0.69	1.3M
February 21, 2025	0.81	0.78	0.78	0.82	0.77	458,884
February 20, 2025	0.81	0.82	0.82	0.83	0.79	360,919
February 19, 2025	0.8	0.8	0.8	0.82	0.77	609,500
February 18, 2025	0.8	0.8	0.8	0.83	0.79	418,820
February 14, 2025	0.83	0.8	0.8	0.84	0.79	885,400
February 13, 2025	0.8	0.83	0.83	0.83	0.78	555,600
February 12, 2025	0.77	0.79	0.79	0.8	0.75	647,835

CytomX Therapeutics, Inc. (CTMX) NASDAQ