CytomX Therapeutics Inc. (CTMX)
0.66
-0.02 (-2.54%)
At close: Mar 03, 2025, 12:09 PM
CTMX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.00 | 0.00% | 312,391 |
| Feb 27, 2025 | 0.67 | 0.70 | 0.66 | 0.68 | 0.00 | 0.00% | 581,129 |
| Feb 26, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | -0.01 | -1.45% | 616,742 |
| Feb 25, 2025 | 0.73 | 0.74 | 0.68 | 0.69 | -0.05 | -6.76% | 946,876 |
| Feb 24, 2025 | 0.78 | 0.79 | 0.69 | 0.74 | -0.04 | -5.13% | 1,299,839 |
| Feb 21, 2025 | 0.81 | 0.82 | 0.77 | 0.78 | -0.04 | -4.88% | 458,952 |
| Feb 20, 2025 | 0.81 | 0.83 | 0.79 | 0.82 | 0.02 | 2.50% | 375,147 |
| Feb 19, 2025 | 0.80 | 0.82 | 0.77 | 0.80 | 0.00 | 0.00% | 609,500 |
| Feb 18, 2025 | 0.80 | 0.83 | 0.79 | 0.80 | 0.00 | 0.00% | 418,820 |
| Feb 14, 2025 | 0.83 | 0.84 | 0.79 | 0.80 | -0.03 | -3.61% | 885,400 |
| Feb 13, 2025 | 0.80 | 0.83 | 0.78 | 0.83 | 0.04 | 5.06% | 555,600 |
| Feb 12, 2025 | 0.77 | 0.80 | 0.75 | 0.79 | 0.03 | 3.95% | 647,835 |
| Feb 11, 2025 | 0.78 | 0.79 | 0.75 | 0.76 | -0.03 | -3.80% | 471,740 |
| Feb 10, 2025 | 0.84 | 0.84 | 0.78 | 0.79 | -0.05 | -5.95% | 1,144,538 |
| Feb 7, 2025 | 0.86 | 0.88 | 0.83 | 0.84 | -0.03 | -3.45% | 552,131 |
| Feb 6, 2025 | 0.93 | 0.98 | 0.87 | 0.87 | -0.07 | -7.45% | 834,734 |
| Feb 5, 2025 | 0.85 | 0.96 | 0.84 | 0.94 | 0.08 | 9.30% | 993,790 |
| Feb 4, 2025 | 0.85 | 0.88 | 0.83 | 0.86 | 0.02 | 2.38% | 585,808 |
| Feb 3, 2025 | 0.85 | 0.88 | 0.83 | 0.84 | -0.01 | -1.18% | 655,030 |
| Jan 31, 2025 | 0.88 | 0.92 | 0.84 | 0.85 | -0.03 | -3.41% | 523,800 |
| Jan 30, 2025 | 0.83 | 0.88 | 0.82 | 0.88 | 0.06 | 7.32% | 619,400 |
| Jan 29, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | -0.03 | -3.53% | 1,183,683 |
| Jan 28, 2025 | 0.88 | 0.89 | 0.82 | 0.85 | -0.02 | -2.30% | 900,657 |
| Jan 27, 2025 | 0.89 | 0.91 | 0.85 | 0.87 | -0.02 | -2.25% | 686,112 |
| Jan 24, 2025 | 0.86 | 0.93 | 0.85 | 0.89 | 0.02 | 2.30% | 672,500 |
| Jan 23, 2025 | 0.84 | 0.88 | 0.82 | 0.87 | 0.03 | 3.57% | 467,800 |
| Jan 22, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | -0.03 | -3.45% | 512,747 |
| Jan 21, 2025 | 0.86 | 0.89 | 0.84 | 0.87 | 0.03 | 3.57% | 1,115,824 |
| Jan 17, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | -0.01 | -1.18% | 621,200 |
| Jan 16, 2025 | 0.85 | 0.86 | 0.81 | 0.85 | -0.01 | -1.16% | 872,157 |
| Jan 15, 2025 | 0.85 | 0.86 | 0.79 | 0.86 | 0.02 | 2.38% | 1,645,700 |
| Jan 14, 2025 | 0.89 | 0.92 | 0.81 | 0.84 | -0.05 | -5.62% | 1,083,136 |
| Jan 13, 2025 | 0.92 | 0.92 | 0.85 | 0.89 | 0.01 | 1.14% | 905,489 |
| Jan 10, 2025 | 0.96 | 0.97 | 0.86 | 0.88 | -0.10 | -10.20% | 1,529,200 |
| Jan 8, 2025 | 1.04 | 1.05 | 0.93 | 0.98 | -0.04 | -3.92% | 2,531,999 |
| Jan 7, 2025 | 1.15 | 1.15 | 1.00 | 1.02 | -0.12 | -10.53% | 2,003,842 |
| Jan 6, 2025 | 1.13 | 1.17 | 1.11 | 1.14 | 0.01 | 0.88% | 914,300 |
| Jan 3, 2025 | 1.11 | 1.13 | 1.08 | 1.13 | 0.07 | 6.60% | 729,087 |
| Jan 2, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 0.03 | 2.91% | 964,517 |
| Dec 31, 2024 | 1.02 | 1.05 | 0.97 | 1.03 | 0.01 | 0.98% | 810,224 |
| Dec 30, 2024 | 1.05 | 1.07 | 1.00 | 1.02 | -0.05 | -4.67% | 1,327,200 |
| Dec 27, 2024 | 1.10 | 1.16 | 1.06 | 1.07 | -0.06 | -5.31% | 926,700 |
| Dec 26, 2024 | 1.07 | 1.15 | 1.06 | 1.13 | 0.06 | 5.61% | 1,171,547 |
| Dec 24, 2024 | 1.06 | 1.10 | 1.06 | 1.07 | -0.02 | -1.83% | 1,523,314 |
| Dec 23, 2024 | 1.06 | 1.11 | 1.05 | 1.09 | 0.00 | 0.00% | 1,334,100 |
| Dec 20, 2024 | 1.06 | 1.10 | 1.03 | 1.09 | -0.01 | -0.91% | 1,079,000 |
| Dec 19, 2024 | 1.07 | 1.13 | 1.03 | 1.10 | 0.04 | 3.77% | 696,349 |
| Dec 18, 2024 | 1.12 | 1.12 | 1.00 | 1.06 | -0.07 | -6.19% | 1,046,243 |
| Dec 17, 2024 | 1.14 | 1.15 | 1.06 | 1.13 | -0.02 | -1.74% | 822,100 |
| Dec 16, 2024 | 1.12 | 1.16 | 1.09 | 1.15 | 0.04 | 3.60% | 1,266,832 |