CytomX Therapeutics Inc. (CTMX)
NASDAQ: CTMX
· Real-Time Price · USD
2.13
0.22 (11.52%)
At close: Aug 18, 2025, 3:59 PM
2.13
0.28%
After-hours: Aug 18, 2025, 07:57 PM EDT
CTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.95 | 2.15 | 1.90 | 2.12 | 2.12 | 10.99% | 7,589,860 |
| 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 |
| Aug 7, 2025 | 2.20 | 2.23 | 2.07 | 2.10 | 2.10 | -3.23% | 2,734,115 |
| Aug 6, 2025 | 2.39 | 2.39 | 2.15 | 2.17 | 2.17 | -8.44% | 1,927,700 |
| Aug 5, 2025 | 2.37 | 2.40 | 2.35 | 2.37 | 2.37 | -0.84% | 783,600 |
| Aug 4, 2025 | 2.39 | 2.40 | 2.35 | 2.39 | 2.39 | 1.70% | 1,180,612 |
| Aug 1, 2025 | 2.22 | 2.40 | 2.18 | 2.35 | 2.35 | 7.31% | 1,448,285 |
| Jul 31, 2025 | 2.39 | 2.39 | 2.19 | 2.19 | 2.19 | -5.60% | 1,549,305 |
| Jul 30, 2025 | 2.25 | 2.35 | 2.25 | 2.32 | 2.32 | 3.11% | 1,238,572 |
| Jul 29, 2025 | 2.36 | 2.37 | 2.18 | 2.25 | 2.25 | -5.86% | 2,734,047 |
| Jul 28, 2025 | 2.40 | 2.41 | 2.35 | 2.39 | 2.39 | -0.42% | 1,332,900 |
| Jul 25, 2025 | 2.47 | 2.47 | 2.35 | 2.40 | 2.40 | 0.42% | 1,306,824 |
| Jul 24, 2025 | 2.43 | 2.43 | 2.36 | 2.39 | 2.39 | -1.65% | 710,237 |
| Jul 23, 2025 | 2.40 | 2.47 | 2.36 | 2.43 | 2.43 | 1.67% | 1,636,482 |
| Jul 22, 2025 | 2.38 | 2.44 | 2.32 | 2.39 | 2.39 | 0.42% | 1,602,108 |