CytomX Therapeutics Inc. (CTMX)
0.55
-0.06 (-9.64%)
At close: Apr 03, 2025, 3:59 PM
0.56
2.28%
After-hours: Apr 03, 2025, 04:58 PM EDT
CytomX Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.58 | 0.62 | 0.56 | 0.61 | 0.03 | 5.17% | 905,878 |
| Apr 1, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | -0.06 | -9.38% | 978,000 |
| Mar 31, 2025 | 0.60 | 0.65 | 0.57 | 0.64 | 0.01 | 1.59% | 1,400,500 |
| Mar 28, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.01 | 1.61% | 865,636 |
| Mar 27, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.03 | 5.08% | 636,818 |
| Mar 26, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | -0.03 | -4.84% | 1,020,034 |
| Mar 25, 2025 | 0.66 | 0.66 | 0.60 | 0.62 | -0.05 | -7.46% | 1,360,442 |
| Mar 24, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.00 | 0.00% | 701,100 |
| Mar 21, 2025 | 0.64 | 0.67 | 0.62 | 0.67 | 0.00 | 0.00% | 674,900 |
| Mar 20, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.00 | 0.00% | 703,343 |
| Mar 19, 2025 | 0.61 | 0.67 | 0.60 | 0.67 | 0.07 | 11.67% | 1,217,600 |
| Mar 18, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | -0.03 | -4.76% | 1,511,700 |
| Mar 17, 2025 | 0.66 | 0.66 | 0.61 | 0.63 | -0.02 | -3.08% | 1,491,615 |
| Mar 14, 2025 | 0.58 | 0.65 | 0.58 | 0.65 | 0.06 | 10.17% | 1,160,500 |
| Mar 13, 2025 | 0.58 | 0.62 | 0.56 | 0.59 | -0.01 | -1.67% | 1,660,900 |
| Mar 12, 2025 | 0.61 | 0.62 | 0.57 | 0.60 | -0.02 | -3.23% | 2,502,300 |
| Mar 11, 2025 | 0.64 | 0.66 | 0.60 | 0.62 | -0.05 | -7.46% | 2,008,601 |
| Mar 10, 2025 | 0.65 | 0.72 | 0.62 | 0.67 | 0.01 | 1.52% | 4,625,900 |
| Mar 7, 2025 | 0.71 | 0.78 | 0.64 | 0.66 | 0.04 | 6.45% | 50,255,446 |
| Mar 6, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.00 | 0.00% | 1,206,719 |
| Mar 5, 2025 | 0.66 | 0.67 | 0.61 | 0.62 | -0.03 | -4.62% | 885,662 |
| Mar 4, 2025 | 0.64 | 0.66 | 0.60 | 0.65 | 0.00 | 0.00% | 311,304 |
| Mar 3, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | -0.03 | -4.41% | 468,600 |
| Feb 28, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.00 | 0.00% | 323,200 |
| 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 |