CytomX Therapeutics Inc. (CTMX)
NASDAQ: CTMX
· Real-Time Price · USD
2.28
0.18 (8.57%)
At close: Sep 05, 2025, 3:59 PM
2.30
0.88%
After-hours: Sep 05, 2025, 06:51 PM EDT
CTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.12 | 2.29 | 2.07 | 2.28 | 2.28 | 8.57% | 4,239,045 |
| Sep 4, 2025 | 2.14 | 2.15 | 2.02 | 2.10 | 2.10 | -0.94% | 2,409,846 |
| Sep 3, 2025 | 2.09 | 2.17 | 2.07 | 2.12 | 2.12 | 1.92% | 1,528,437 |
| Sep 2, 2025 | 2.02 | 2.12 | 2.00 | 2.08 | 2.08 | 1.96% | 1,286,500 |
| Aug 29, 2025 | 2.07 | 2.07 | 1.99 | 2.04 | 2.04 | -0.49% | 1,215,614 |
| Aug 28, 2025 | 2.09 | 2.17 | 2.05 | 2.05 | 2.05 | -0.97% | 1,577,316 |
| Aug 27, 2025 | 2.06 | 2.09 | 2.03 | 2.07 | 2.07 | 1.97% | 1,034,100 |
| Aug 26, 2025 | 2.02 | 2.08 | 2.00 | 2.03 | 2.03 | 1.50% | 1,278,222 |
| Aug 25, 2025 | 2.13 | 2.13 | 1.97 | 2.00 | 2.00 | -5.66% | 2,994,500 |
| Aug 22, 2025 | 2.02 | 2.22 | 1.96 | 2.12 | 2.12 | 4.43% | 6,095,700 |
| Aug 21, 2025 | 1.99 | 2.09 | 1.95 | 2.03 | 2.03 | 3.05% | 2,443,007 |
| Aug 20, 2025 | 2.01 | 2.03 | 1.89 | 1.97 | 1.97 | -1.50% | 2,679,015 |
| Aug 19, 2025 | 2.13 | 2.15 | 1.98 | 2.00 | 2.00 | -5.66% | 3,004,801 |
| Aug 18, 2025 | 1.95 | 2.15 | 1.90 | 2.12 | 2.12 | 10.99% | 7,635,100 |
| Aug 15, 2025 | 1.78 | 1.96 | 1.78 | 1.91 | 1.91 | 8.52% | 9,889,414 |
| Aug 14, 2025 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -1.12% | 6,542,400 |
| Aug 13, 2025 | 1.90 | 2.08 | 1.77 | 1.78 | 1.78 | -4.30% | 10,539,500 |
| Aug 12, 2025 | 2.24 | 2.27 | 1.83 | 1.86 | 1.86 | -19.48% | 11,205,822 |
| Aug 11, 2025 | 2.32 | 2.43 | 2.29 | 2.31 | 2.31 | -1.70% | 1,221,600 |
| Aug 8, 2025 | 2.05 | 2.40 | 2.03 | 2.35 | 2.35 | 11.90% | 2,196,125 |