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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CytomX Therapeutics, Inc. (CTMX) NASDAQ