CytomX Therapeutics, Inc. (CTMX)
NASDAQ: CTMX · Real-Time Price · USD
3.950
-0.130 (-3.19%)
At close: Dec 5, 2025, 4:00 PM EST
4.070
+0.120 (3.04%)
After-hours: Dec 5, 2025, 6:40 PM EST
CytomX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.08 | 4.09 | 3.92 | 3.95 | 3.95 | -3.19% | 927,068 |
| Dec 4, 2025 | 3.96 | 4.20 | 3.94 | 4.08 | 4.08 | 2.00% | 1,840,615 |
| Dec 3, 2025 | 3.81 | 4.02 | 3.66 | 4.00 | 4.00 | 4.99% | 2,195,868 |
| 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 |
| Oct 10, 2025 | 3.49 | 3.49 | 3.06 | 3.36 | 3.36 | -2.61% | 6,327,705 |
| Oct 9, 2025 | 3.37 | 3.48 | 3.35 | 3.45 | 3.45 | 2.37% | 2,660,344 |
| Oct 8, 2025 | 3.36 | 3.44 | 3.27 | 3.37 | 3.37 | 1.20% | 2,449,964 |
| Oct 7, 2025 | 3.28 | 3.36 | 3.19 | 3.33 | 3.33 | 1.52% | 3,043,845 |
| Oct 6, 2025 | 3.36 | 3.40 | 3.19 | 3.28 | 3.28 | -0.61% | 3,130,634 |
| Oct 3, 2025 | 3.26 | 3.31 | 3.11 | 3.30 | 3.30 | 0.61% | 3,789,633 |
| Oct 2, 2025 | 3.39 | 3.40 | 3.21 | 3.28 | 3.28 | -2.09% | 2,440,807 |
| Oct 1, 2025 | 3.19 | 3.49 | 3.19 | 3.35 | 3.35 | 5.02% | 5,131,843 |
| Sep 30, 2025 | 3.26 | 3.28 | 3.10 | 3.19 | 3.19 | -1.24% | 4,273,082 |
| Sep 29, 2025 | 2.98 | 3.28 | 2.93 | 3.23 | 3.23 | 11.38% | 6,740,473 |
| Sep 26, 2025 | 3.02 | 3.26 | 2.71 | 2.90 | 2.90 | 2.11% | 9,318,554 |