CytomX Therapeutics, Inc. CTMX
NASDAQ · United States · Health Technology
$2.63-0.09 (-3.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.63 | -3.31% | $2.71 | $2.78 | $2.62 | 2.70M |
| 2026-09-30 | $2.72 | -1.09% | $2.78 | $2.80 | $2.70 | 3.22M |
| 2026-09-29 | $2.75 | +2.23% | $2.70 | $2.83 | $2.65 | 4.46M |
| 2026-09-28 | $2.69 | -0.37% | $2.68 | $2.76 | $2.60 | 2.69M |
| 2026-09-25 | $2.70 | -1.82% | $2.74 | $2.78 | $2.66 | 3.03M |
| 2026-09-24 | $2.75 | -1.08% | $2.75 | $2.78 | $2.68 | 3.08M |
| 2026-09-23 | $2.78 | -5.44% | $2.90 | $2.91 | $2.67 | 4.96M |
| 2026-09-22 | $2.94 | +6.52% | $2.86 | $2.99 | $2.76 | 7.92M |
| 2026-09-21 | $2.76 | 0.00% | $2.80 | $2.83 | $2.74 | 2.33M |
| 2026-09-18 | $2.76 | -2.13% | $2.83 | $2.86 | $2.72 | 9.60M |
| 2026-09-17 | $2.82 | +1.99% | $2.83 | $2.92 | $2.78 | 4.22M |
| 2026-09-16 | $2.77 | +2.79% | $2.72 | $2.87 | $2.67 | 6.87M |
| 2026-09-15 | $2.69 | -15.94% | $3.20 | $3.20 | $2.66 | 7.51M |
| 2026-09-14 | $3.20 | -2.74% | $3.34 | $3.36 | $3.14 | 6.14M |
| 2026-09-11 | $3.29 | -1.79% | $3.38 | $3.41 | $3.23 | 2.25M |
| 2026-09-10 | $3.35 | -5.37% | $3.50 | $3.52 | $3.34 | 2.06M |
| 2026-09-09 | $3.54 | -3.01% | $3.66 | $3.66 | $3.49 | 2.05M |
| 2026-09-08 | $3.65 | -1.62% | $3.61 | $3.66 | $3.58 | 1.98M |
| 2026-09-04 | $3.71 | +0.82% | $3.64 | $3.72 | $3.53 | 2.30M |
| 2026-09-03 | $3.68 | -1.08% | $3.73 | $3.82 | $3.61 | 2.56M |
| 2026-09-02 | $3.72 | +1.36% | $3.72 | $3.88 | $3.69 | 6.50M |
| 2026-09-01 | $3.67 | +9.23% | $3.32 | $3.73 | $3.32 | 8.82M |
| 2026-08-31 | $3.36 | +4.67% | $3.20 | $3.38 | $3.17 | 2.38M |
| 2026-08-28 | $3.21 | -6.14% | $3.40 | $3.42 | $3.21 | 2.17M |
| 2026-08-27 | $3.42 | +3.01% | $3.45 | $3.52 | $3.29 | 2.58M |
| 2026-08-26 | $3.32 | -1.48% | $3.35 | $3.38 | $3.29 | 2.22M |
| 2026-08-25 | $3.37 | +2.43% | $3.32 | $3.44 | $3.32 | 4.03M |
| 2026-08-24 | $3.29 | +0.30% | $3.30 | $3.38 | $3.17 | 3.19M |
| 2026-08-21 | $3.28 | -0.30% | $3.31 | $3.41 | $3.27 | 2.89M |
| 2026-08-20 | $3.29 | -7.84% | $3.53 | $3.56 | $3.27 | 2.61M |
| 2026-08-19 | $3.57 | +5.31% | $3.48 | $3.60 | $3.46 | 4.58M |
| 2026-08-18 | $3.39 | -1.74% | $3.41 | $3.43 | $3.30 | 2.46M |
| 2026-08-17 | $3.45 | +2.68% | $3.36 | $3.46 | $3.34 | 2.37M |
| 2026-08-14 | $3.36 | +0.30% | $3.34 | $3.38 | $3.28 | 1.43M |
| 2026-08-13 | $3.35 | -4.01% | $3.50 | $3.50 | $3.34 | 1.81M |
| 2026-08-12 | $3.49 | +1.16% | $3.48 | $3.54 | $3.41 | 2.52M |
| 2026-08-11 | $3.45 | +0.29% | $3.42 | $3.50 | $3.37 | 1.70M |
| 2026-08-10 | $3.44 | -0.58% | $3.45 | $3.49 | $3.38 | 1.80M |
| 2026-08-07 | $3.46 | +2.67% | $3.32 | $3.55 | $3.30 | 2.46M |
| 2026-08-06 | $3.37 | +0.60% | $3.31 | $3.40 | $3.29 | 1.94M |
| 2026-08-05 | $3.35 | +0.90% | $3.30 | $3.38 | $3.27 | 2.03M |
| 2026-08-04 | $3.32 | +4.73% | $3.23 | $3.33 | $3.21 | 2.44M |
| 2026-08-03 | $3.17 | +2.26% | $3.09 | $3.18 | $3.01 | 3.80M |
| 2026-07-31 | $3.10 | -5.49% | $3.26 | $3.28 | $3.10 | 3.50M |
| 2026-07-30 | $3.28 | +3.47% | $3.18 | $3.29 | $3.15 | 1.76M |
| 2026-07-29 | $3.17 | -1.55% | $3.21 | $3.35 | $3.15 | 1.36M |
| 2026-07-28 | $3.22 | -0.92% | $3.26 | $3.27 | $3.13 | 2.01M |
| 2026-07-27 | $3.25 | +0.31% | $3.25 | $3.43 | $3.25 | 2.50M |
| 2026-07-24 | $3.24 | -2.70% | $3.34 | $3.38 | $3.20 | 1.52M |
| 2026-07-23 | $3.33 | 0.00% | $3.31 | $3.40 | $3.28 | 1.38M |
| 2026-07-22 | $3.33 | -2.63% | $3.40 | $3.44 | $3.33 | 2.31M |
| 2026-07-21 | $3.42 | -2.84% | $3.50 | $3.55 | $3.39 | 5.96M |
| 2026-07-20 | $3.52 | -2.76% | $3.65 | $3.73 | $3.51 | 5.54M |
| 2026-07-17 | $3.62 | -1.23% | $3.65 | $3.69 | $3.52 | 3.67M |
| 2026-07-16 | $3.66 | -0.41% | $3.64 | $3.72 | $3.53 | 4.78M |
| 2026-07-15 | $3.68 | +0.55% | $3.64 | $3.70 | $3.53 | 5.15M |
| 2026-07-14 | $3.66 | -1.08% | $3.70 | $3.81 | $3.64 | 4.61M |
| 2026-07-13 | $3.70 | -1.60% | $3.69 | $3.80 | $3.63 | 3.31M |
| 2026-07-10 | $3.76 | -4.93% | $4.00 | $4.02 | $3.62 | 2.99M |
| 2026-07-09 | $3.95 | +3.26% | $3.81 | $3.96 | $3.77 | 2.16M |
| 2026-07-08 | $3.83 | -0.26% | $3.77 | $3.88 | $3.65 | 3.17M |
| 2026-07-07 | $3.84 | +0.79% | $3.86 | $3.89 | $3.68 | 3.19M |
| 2026-07-06 | $3.81 | -0.26% | $3.76 | $3.88 | $3.70 | 3.20M |
| 2026-07-02 | $3.82 | +6.11% | $3.65 | $3.90 | $3.60 | 5.12M |
| 2026-07-01 | $3.60 | -4.00% | $3.76 | $3.82 | $3.58 | 6.45M |
| 2026-06-30 | $3.75 | +0.27% | $3.75 | $3.89 | $3.64 | 5.93M |
| 2026-06-29 | $3.74 | +10.00% | $3.39 | $3.81 | $3.36 | 6.97M |
| 2026-06-26 | $3.40 | +3.98% | $3.27 | $3.48 | $3.23 | 28.89M |
| 2026-06-25 | $3.27 | -1.51% | $3.29 | $3.39 | $3.24 | 2.92M |
| 2026-06-24 | $3.32 | +5.40% | $3.16 | $3.40 | $3.13 | 5.16M |
| 2026-06-23 | $3.15 | +3.62% | $3.04 | $3.22 | $3.01 | 3.55M |
| 2026-06-22 | $3.04 | +3.05% | $2.98 | $3.08 | $2.95 | 3.78M |
| 2026-06-18 | $2.95 | -0.34% | $3.02 | $3.07 | $2.89 | 9.73M |
| 2026-06-17 | $2.96 | +1.02% | $2.95 | $3.10 | $2.91 | 5.52M |
| 2026-06-16 | $2.93 | -3.62% | $3.03 | $3.05 | $2.87 | 10.57M |
| 2026-06-15 | $3.04 | +1.00% | $3.05 | $3.13 | $2.98 | 2.92M |
| 2026-06-12 | $3.01 | +1.01% | $2.98 | $3.05 | $2.96 | 2.05M |
| 2026-06-11 | $2.98 | +2.41% | $2.93 | $3.01 | $2.87 | 2.27M |
| 2026-06-10 | $2.91 | -2.35% | $2.97 | $3.02 | $2.88 | 2.02M |
| 2026-06-09 | $2.98 | +1.36% | $2.99 | $3.02 | $2.82 | 4.60M |
| 2026-06-08 | $2.94 | -2.00% | $3.05 | $3.05 | $2.89 | 3.64M |
| 2026-06-05 | $3.00 | -5.66% | $3.19 | $3.19 | $2.98 | 3.42M |
| 2026-06-04 | $3.18 | -1.24% | $3.23 | $3.30 | $3.15 | 3.24M |
| 2026-06-03 | $3.22 | +1.90% | $3.22 | $3.31 | $3.16 | 3.54M |
| 2026-06-02 | $3.16 | -8.41% | $3.40 | $3.41 | $3.14 | 4.93M |
| 2026-06-01 | $3.45 | -4.17% | $3.57 | $3.60 | $3.38 | 6.71M |
| 2026-05-29 | $3.60 | -2.96% | $3.71 | $3.71 | $3.54 | 2.63M |
| 2026-05-28 | $3.71 | -2.62% | $3.85 | $3.88 | $3.70 | 2.35M |
| 2026-05-27 | $3.81 | +3.25% | $3.70 | $3.89 | $3.70 | 4.76M |
| 2026-05-26 | $3.69 | -1.86% | $3.75 | $3.78 | $3.57 | 2.54M |