CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
4.620
-0.150 (-3.14%)
Mar 6, 2026, 12:24 PM EST - Market open
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.64 | 4.75 | 4.57 | 4.64 | - | -2.73% | 246,365 |
| Mar 5, 2026 | 5.01 | 5.01 | 4.67 | 4.77 | 4.77 | -5.92% | 2,401,577 |
| Mar 4, 2026 | 5.00 | 5.12 | 4.82 | 5.07 | 5.07 | 5.41% | 2,792,663 |
| Mar 3, 2026 | 5.23 | 5.23 | 4.80 | 4.81 | 4.81 | -9.93% | 2,610,213 |
| Mar 2, 2026 | 5.19 | 5.50 | 5.17 | 5.34 | 5.34 | -0.56% | 2,065,682 |
| Feb 27, 2026 | 5.34 | 5.44 | 5.29 | 5.37 | 5.37 | -2.01% | 2,850,866 |
| Feb 26, 2026 | 5.73 | 5.74 | 5.32 | 5.48 | 5.48 | -5.19% | 2,162,624 |
| 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 |
| Feb 11, 2026 | 5.56 | 5.65 | 5.20 | 5.56 | 5.56 | 0.54% | 5,180,431 |
| Feb 10, 2026 | 5.70 | 5.78 | 5.44 | 5.53 | 5.53 | -2.98% | 5,254,490 |
| Feb 9, 2026 | 5.70 | 6.00 | 5.56 | 5.70 | 5.70 | 0.53% | 2,777,895 |
| Feb 6, 2026 | 5.30 | 5.78 | 5.30 | 5.67 | 5.67 | 8.21% | 3,595,813 |
| Feb 5, 2026 | 5.62 | 5.85 | 5.17 | 5.24 | 5.24 | -7.58% | 2,764,559 |
| Feb 4, 2026 | 6.19 | 6.35 | 5.49 | 5.67 | 5.67 | -6.59% | 4,650,452 |
| Feb 3, 2026 | 6.12 | 6.17 | 5.82 | 6.07 | 6.07 | -0.33% | 2,661,423 |
| Feb 2, 2026 | 5.57 | 6.12 | 5.57 | 6.09 | 6.09 | 7.03% | 4,327,953 |
| Jan 30, 2026 | 5.69 | 5.88 | 5.38 | 5.69 | 5.69 | -0.87% | 2,082,512 |
| Jan 29, 2026 | 5.88 | 6.14 | 5.65 | 5.74 | 5.74 | -2.71% | 1,800,869 |
| Jan 28, 2026 | 5.91 | 6.11 | 5.60 | 5.90 | 5.90 | -0.51% | 3,938,006 |
| Jan 27, 2026 | 5.30 | 5.97 | 5.30 | 5.93 | 5.93 | 11.05% | 5,291,917 |
| Jan 26, 2026 | 5.50 | 5.56 | 5.26 | 5.34 | 5.34 | -3.61% | 2,312,241 |
| Jan 23, 2026 | 5.69 | 5.70 | 5.40 | 5.54 | 5.54 | -3.15% | 3,025,570 |
| Jan 22, 2026 | 5.36 | 6.15 | 5.32 | 5.72 | 5.72 | 8.13% | 5,800,594 |
| Jan 21, 2026 | 5.28 | 5.42 | 5.04 | 5.29 | 5.29 | -1.49% | 2,371,589 |
| Jan 20, 2026 | 5.46 | 5.61 | 5.10 | 5.37 | 5.37 | -0.37% | 4,897,993 |
| Jan 16, 2026 | 4.25 | 5.70 | 4.25 | 5.39 | 5.39 | 26.82% | 13,403,327 |
| Jan 15, 2026 | 4.31 | 4.37 | 4.10 | 4.25 | 4.25 | -1.16% | 1,852,936 |
| Jan 14, 2026 | 4.16 | 4.39 | 4.10 | 4.30 | 4.30 | 5.13% | 4,001,731 |
| Jan 13, 2026 | 4.33 | 4.37 | 4.09 | 4.09 | 4.09 | -5.76% | 1,613,482 |
| Jan 12, 2026 | 4.33 | 4.40 | 4.13 | 4.34 | 4.34 | -0.23% | 1,899,007 |
| Jan 9, 2026 | 4.30 | 4.43 | 4.24 | 4.35 | 4.35 | 2.11% | 2,021,605 |
| Jan 8, 2026 | 4.33 | 4.42 | 4.13 | 4.26 | 4.26 | -0.93% | 2,086,309 |
| Jan 7, 2026 | 4.15 | 4.50 | 4.12 | 4.30 | 4.30 | 3.86% | 2,121,462 |
| Jan 6, 2026 | 4.12 | 4.18 | 4.02 | 4.14 | 4.14 | 0.49% | 1,512,910 |
| Jan 5, 2026 | 4.31 | 4.32 | 3.98 | 4.12 | 4.12 | -3.06% | 1,931,963 |
| Jan 2, 2026 | 4.27 | 4.66 | 4.21 | 4.25 | 4.25 | -0.23% | 2,810,911 |
| Dec 31, 2025 | 4.18 | 4.30 | 4.16 | 4.26 | 4.26 | 2.40% | 1,157,071 |
| Dec 30, 2025 | 4.21 | 4.22 | 4.07 | 4.16 | 4.16 | -0.72% | 1,263,391 |
| Dec 29, 2025 | 4.31 | 4.40 | 4.18 | 4.19 | 4.19 | -4.56% | 1,746,266 |
| Dec 26, 2025 | 4.43 | 4.48 | 4.27 | 4.39 | 4.39 | -0.23% | 1,394,895 |
| Dec 24, 2025 | 4.19 | 4.46 | 4.12 | 4.40 | 4.40 | 4.76% | 1,457,557 |
| Dec 23, 2025 | 4.08 | 4.31 | 4.02 | 4.20 | 4.20 | 1.94% | 2,114,248 |
| Dec 22, 2025 | 4.00 | 4.20 | 3.89 | 4.12 | 4.12 | 3.00% | 2,490,979 |
| Dec 19, 2025 | 3.90 | 4.20 | 3.89 | 4.00 | 4.00 | 3.09% | 12,578,812 |
| Dec 18, 2025 | 4.08 | 4.20 | 3.86 | 3.88 | 3.88 | -5.60% | 9,261,038 |
| Dec 17, 2025 | 4.29 | 4.37 | 3.98 | 4.11 | 4.11 | -3.29% | 3,962,725 |
| Dec 16, 2025 | 4.05 | 4.25 | 4.01 | 4.25 | 4.25 | 2.91% | 2,613,428 |
| Dec 15, 2025 | 4.22 | 4.25 | 4.07 | 4.13 | 4.13 | -1.43% | 3,134,388 |
| Dec 12, 2025 | 4.06 | 4.21 | 3.98 | 4.19 | 4.19 | 3.20% | 1,716,911 |
| Dec 11, 2025 | 3.90 | 4.13 | 3.88 | 4.06 | 4.06 | 4.10% | 1,391,631 |
| Dec 10, 2025 | 3.89 | 3.94 | 3.78 | 3.90 | 3.90 | 0.26% | 1,128,950 |
| Dec 9, 2025 | 3.87 | 4.01 | 3.86 | 3.89 | 3.89 | 0.52% | 1,007,516 |
| Dec 8, 2025 | 4.01 | 4.06 | 3.87 | 3.87 | 3.87 | -2.03% | 1,145,873 |
| Dec 5, 2025 | 4.08 | 4.09 | 3.92 | 3.95 | 3.95 | -3.19% | 929,808 |
| Dec 4, 2025 | 3.96 | 4.20 | 3.94 | 4.08 | 4.08 | 2.00% | 1,844,929 |
| Dec 3, 2025 | 3.81 | 4.02 | 3.66 | 4.00 | 4.00 | 4.99% | 2,195,955 |
| Dec 2, 2025 | 4.24 | 4.28 | 3.76 | 3.81 | 3.81 | -11.19% | 2,854,523 |
| Dec 1, 2025 | 4.19 | 4.31 | 4.05 | 4.29 | 4.29 | 0.23% | 2,886,563 |
| Nov 28, 2025 | 4.22 | 4.33 | 4.18 | 4.28 | 4.28 | 1.42% | 694,264 |
| Nov 26, 2025 | 4.20 | 4.25 | 4.07 | 4.22 | 4.22 | 1.69% | 1,746,169 |
| Nov 25, 2025 | 3.95 | 4.16 | 3.93 | 4.15 | 4.15 | 4.53% | 1,654,521 |
| Nov 24, 2025 | 3.89 | 4.25 | 3.89 | 3.97 | 3.97 | 2.32% | 2,657,659 |
| Nov 21, 2025 | 3.76 | 3.94 | 3.73 | 3.88 | 3.88 | 2.92% | 1,783,962 |
| Nov 20, 2025 | 3.69 | 3.94 | 3.69 | 3.77 | 3.77 | 3.86% | 1,864,798 |
| Nov 19, 2025 | 3.64 | 3.73 | 3.60 | 3.63 | 3.63 | -0.82% | 1,664,636 |
| Nov 18, 2025 | 3.44 | 3.69 | 3.42 | 3.66 | 3.66 | 3.10% | 3,354,374 |
| Nov 17, 2025 | 3.78 | 3.93 | 3.51 | 3.55 | 3.55 | -8.51% | 5,157,077 |
| Nov 14, 2025 | 3.67 | 4.01 | 3.66 | 3.88 | 3.88 | 0.52% | 3,669,963 |
| Nov 13, 2025 | 4.05 | 4.09 | 3.78 | 3.86 | 3.86 | -8.75% | 3,869,053 |
| Nov 12, 2025 | 4.21 | 4.45 | 4.04 | 4.23 | 4.23 | 3.17% | 4,454,577 |
| Nov 11, 2025 | 4.19 | 4.24 | 4.06 | 4.10 | 4.10 | -2.15% | 2,541,427 |
| Nov 10, 2025 | 3.79 | 4.19 | 3.75 | 4.19 | 4.19 | 15.75% | 4,679,652 |
| Nov 7, 2025 | 3.80 | 3.88 | 3.35 | 3.62 | 3.62 | -13.60% | 7,773,576 |
| Nov 6, 2025 | 4.31 | 4.62 | 4.17 | 4.19 | 4.19 | -0.48% | 5,894,247 |
| Nov 5, 2025 | 4.15 | 4.46 | 4.02 | 4.21 | 4.21 | 2.93% | 4,826,843 |
| Nov 4, 2025 | 3.86 | 4.18 | 3.71 | 4.09 | 4.09 | 4.07% | 4,725,930 |
| Nov 3, 2025 | 3.56 | 4.16 | 3.50 | 3.93 | 3.93 | 10.08% | 10,621,278 |
| Oct 31, 2025 | 3.38 | 3.59 | 3.36 | 3.57 | 3.57 | 7.21% | 2,766,243 |
| Oct 30, 2025 | 3.25 | 3.36 | 3.22 | 3.33 | 3.33 | 2.15% | 1,718,755 |
| Oct 29, 2025 | 3.34 | 3.39 | 3.23 | 3.26 | 3.26 | -1.81% | 1,461,405 |
| Oct 28, 2025 | 3.34 | 3.50 | 3.30 | 3.32 | 3.32 | -1.19% | 1,430,020 |
| Oct 27, 2025 | 3.31 | 3.45 | 3.30 | 3.36 | 3.36 | 3.07% | 1,617,171 |
| Oct 24, 2025 | 3.35 | 3.39 | 3.25 | 3.26 | 3.26 | -1.21% | 1,738,838 |
| Oct 23, 2025 | 3.43 | 3.53 | 3.21 | 3.30 | 3.30 | -2.65% | 2,468,442 |
| Oct 22, 2025 | 3.60 | 3.62 | 3.25 | 3.39 | 3.39 | -6.22% | 3,785,294 |
| Oct 21, 2025 | 3.90 | 3.91 | 3.57 | 3.62 | 3.62 | -3.34% | 2,493,799 |
| Oct 20, 2025 | 3.21 | 3.79 | 3.20 | 3.74 | 3.74 | 16.88% | 6,139,187 |
| Oct 17, 2025 | 3.28 | 3.29 | 3.17 | 3.20 | 3.20 | -2.44% | 1,178,886 |
| Oct 16, 2025 | 3.41 | 3.48 | 3.25 | 3.28 | 3.28 | -3.81% | 1,840,624 |
| Oct 15, 2025 | 3.46 | 3.47 | 3.31 | 3.41 | 3.41 | -0.29% | 2,139,162 |
| Oct 14, 2025 | 3.35 | 3.51 | 3.21 | 3.42 | 3.42 | 0.59% | 3,914,529 |
| Oct 13, 2025 | 3.44 | 3.44 | 3.30 | 3.40 | 3.40 | 1.19% | 1,711,301 |