NASDAQ : CTMX
CytomX Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 509.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CytomX Therapeutics, Inc. (CTMX) closed at 2.215 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.36 | 2.39 | 2.14 | 2.215 | 2,602,974 | -5.34% |
| 2026-10-30 | 2.28 | 2.36 | 2.21 | 2.34 | 4,944,659 | +2.18% |
| 2026-10-29 | 2.38 | 2.42 | 2.25 | 2.29 | 4,629,272 | -2.97% |
| 2026-10-28 | 2.28 | 2.385 | 2.25 | 2.36 | 4,080,320 | +2.16% |
| 2026-10-27 | 2.21 | 2.36 | 2.16 | 2.31 | 3,734,082 | +3.82% |
| 2026-10-26 | 2.31 | 2.33 | 2.18 | 2.225 | 5,224,019 | -4.09% |
| 2026-10-23 | 2.41 | 2.42 | 2.305 | 2.32 | 4,365,988 | -4.92% |
| 2026-10-22 | 2.38 | 2.47 | 2.37 | 2.44 | 2,444,820 | +1.67% |
| 2026-10-21 | 2.525 | 2.61 | 2.39 | 2.4 | 3,111,059 | -4.38% |
| 2026-10-20 | 2.36 | 2.55 | 2.34 | 2.51 | 4,103,564 | +7.26% |
| 2026-10-19 | 2.31 | 2.35 | 2.24 | 2.34 | 2,048,974 | +2.63% |
| 2026-10-16 | 2.4 | 2.45 | 2.26 | 2.28 | 3,178,681 | -5.39% |
| 2026-10-15 | 2.26 | 2.435 | 2.25 | 2.41 | 2,985,687 | +8.07% |
| 2026-10-14 | 2.3 | 2.345 | 2.2 | 2.23 | 3,354,970 | -4.09% |
| 2026-10-13 | 2.45 | 2.45 | 2.32 | 2.325 | 5,223,013 | -3.93% |
| 2026-10-12 | 2.56 | 2.575 | 2.41 | 2.42 | 4,001,207 | -5.84% |
| 2026-10-09 | 2.46 | 2.58 | 2.44 | 2.57 | 3,040,775 | +4.05% |
| 2026-10-08 | 2.51 | 2.545 | 2.43 | 2.47 | 4,502,552 | -3.14% |
| 2026-10-07 | 2.53 | 2.65 | 2.52 | 2.55 | 2,341,381 | -0.39% |
| 2026-10-06 | 2.61 | 2.63 | 2.505 | 2.56 | 1,955,984 | -0.78% |
| 2026-10-05 | 2.55 | 2.67 | 2.48 | 2.58 | 1,767,318 | +0.78% |
| 2026-10-02 | 2.68 | 2.68 | 2.55 | 2.56 | 2,624,132 | -2.66% |
| 2026-10-01 | 2.71 | 2.775 | 2.62 | 2.63 | 2,697,829 | -3.31% |
| 2026-09-30 | 2.78 | 2.8 | 2.7 | 2.72 | 3,220,701 | -1.09% |
| 2026-09-29 | 2.7 | 2.825 | 2.65 | 2.75 | 4,457,078 | +2.23% |
| 2026-09-28 | 2.68 | 2.76 | 2.6 | 2.69 | 2,694,059 | -0.37% |
| 2026-09-25 | 2.74 | 2.78 | 2.66 | 2.7 | 3,031,504 | -1.82% |
| 2026-09-24 | 2.75 | 2.78 | 2.68 | 2.75 | 3,081,503 | -1.08% |
| 2026-09-23 | 2.9 | 2.91 | 2.67 | 2.78 | 4,955,454 | -5.44% |
| 2026-09-22 | 2.86 | 2.995 | 2.76 | 2.94 | 7,922,967 | +6.52% |
| 2026-09-21 | 2.8 | 2.83 | 2.742 | 2.76 | 2,331,035 | +0.00% |
| 2026-09-18 | 2.83 | 2.86 | 2.72 | 2.76 | 9,598,348 | -2.13% |
| 2026-09-17 | 2.83 | 2.92 | 2.78 | 2.82 | 4,215,053 | +1.99% |
| 2026-09-16 | 2.72 | 2.865 | 2.671 | 2.765 | 6,868,696 | +2.79% |
| 2026-09-15 | 3.2 | 3.205 | 2.665 | 2.69 | 7,509,835 | -15.94% |
| 2026-09-14 | 3.335 | 3.36 | 3.145 | 3.2 | 6,138,690 | -2.74% |
| 2026-09-11 | 3.38 | 3.406 | 3.23 | 3.29 | 2,249,983 | -1.79% |
| 2026-09-10 | 3.5 | 3.52 | 3.335 | 3.35 | 2,058,652 | -5.37% |
| 2026-09-09 | 3.66 | 3.66 | 3.495 | 3.54 | 2,053,632 | -3.01% |
| 2026-09-08 | 3.612 | 3.66 | 3.58 | 3.65 | 1,984,750 | -1.62% |
| 2026-09-04 | 3.64 | 3.725 | 3.53 | 3.71 | 2,297,761 | +0.82% |
| 2026-09-03 | 3.73 | 3.82 | 3.61 | 3.68 | 2,557,825 | -1.08% |
| 2026-09-02 | 3.72 | 3.885 | 3.69 | 3.72 | 6,497,409 | +1.36% |
| 2026-09-01 | 3.32 | 3.73 | 3.32 | 3.67 | 8,821,449 | +9.23% |
| 2026-08-31 | 3.2 | 3.375 | 3.17 | 3.36 | 2,381,133 | +4.67% |
| 2026-08-28 | 3.4 | 3.42 | 3.21 | 3.21 | 2,173,850 | -6.14% |
| 2026-08-27 | 3.455 | 3.52 | 3.285 | 3.42 | 2,582,737 | +3.01% |
| 2026-08-26 | 3.35 | 3.38 | 3.285 | 3.32 | 2,216,285 | -1.48% |
| 2026-08-25 | 3.32 | 3.445 | 3.32 | 3.37 | 4,027,314 | +2.43% |
| 2026-08-24 | 3.3 | 3.38 | 3.175 | 3.29 | 3,191,674 | +0.30% |
| 2026-08-21 | 3.31 | 3.415 | 3.27 | 3.28 | 2,894,719 | -0.30% |
| 2026-08-20 | 3.53 | 3.56 | 3.27 | 3.29 | 2,605,397 | -7.84% |
| 2026-08-19 | 3.48 | 3.6 | 3.46 | 3.57 | 4,579,167 | +5.31% |
| 2026-08-18 | 3.41 | 3.435 | 3.3 | 3.39 | 2,456,721 | -1.74% |
| 2026-08-17 | 3.36 | 3.46 | 3.34 | 3.45 | 2,365,308 | +2.68% |
| 2026-08-14 | 3.34 | 3.385 | 3.28 | 3.36 | 1,433,020 | +0.30% |
| 2026-08-13 | 3.5 | 3.5 | 3.34 | 3.35 | 1,808,731 | -4.01% |
| 2026-08-12 | 3.48 | 3.535 | 3.415 | 3.49 | 2,519,272 | +1.16% |
| 2026-08-11 | 3.42 | 3.5 | 3.37 | 3.45 | 1,698,607 | +0.29% |
| 2026-08-10 | 3.45 | 3.495 | 3.385 | 3.44 | 1,795,766 | -0.58% |
| 2026-08-07 | 3.32 | 3.55 | 3.3 | 3.46 | 2,461,730 | +2.67% |
| 2026-08-06 | 3.31 | 3.4 | 3.29 | 3.37 | 1,937,260 | +0.60% |
| 2026-08-05 | 3.3 | 3.375 | 3.27 | 3.35 | 2,030,829 | +0.90% |
| 2026-08-04 | 3.23 | 3.33 | 3.215 | 3.32 | 2,437,024 | +4.73% |
| 2026-08-03 | 3.09 | 3.18 | 3.01 | 3.17 | 3,797,238 | +2.26% |
| 2026-07-31 | 3.26 | 3.281 | 3.1 | 3.1 | 3,502,406 | -5.49% |
| 2026-07-30 | 3.18 | 3.29 | 3.155 | 3.28 | 1,757,577 | +3.47% |
| 2026-07-29 | 3.21 | 3.35 | 3.15 | 3.17 | 1,365,455 | -1.55% |
| 2026-07-28 | 3.26 | 3.274 | 3.13 | 3.22 | 2,007,573 | -0.92% |
| 2026-07-27 | 3.25 | 3.43 | 3.25 | 3.25 | 2,501,753 | +0.31% |
| 2026-07-24 | 3.34 | 3.38 | 3.2 | 3.24 | 1,519,807 | -2.70% |
| 2026-07-23 | 3.31 | 3.405 | 3.275 | 3.33 | 1,381,303 | +0.00% |
| 2026-07-22 | 3.4 | 3.44 | 3.325 | 3.33 | 2,312,920 | -2.63% |
| 2026-07-21 | 3.5 | 3.545 | 3.39 | 3.42 | 5,960,225 | -2.84% |
| 2026-07-20 | 3.65 | 3.735 | 3.505 | 3.52 | 5,536,415 | -2.76% |
| 2026-07-17 | 3.65 | 3.69 | 3.52 | 3.62 | 3,667,232 | -1.23% |
| 2026-07-16 | 3.64 | 3.72 | 3.525 | 3.665 | 4,781,870 | -0.41% |
| 2026-07-15 | 3.64 | 3.705 | 3.53 | 3.68 | 5,145,798 | +0.55% |
| 2026-07-14 | 3.7 | 3.81 | 3.64 | 3.66 | 4,612,566 | -1.08% |
| 2026-07-13 | 3.69 | 3.795 | 3.63 | 3.7 | 3,314,274 | -1.60% |
| 2026-07-10 | 4 | 4.02 | 3.62 | 3.76 | 2,992,156 | -4.93% |
| 2026-07-09 | 3.81 | 3.96 | 3.77 | 3.955 | 2,164,608 | +3.26% |
| 2026-07-08 | 3.77 | 3.875 | 3.65 | 3.83 | 3,166,366 | -0.26% |
| 2026-07-07 | 3.86 | 3.89 | 3.685 | 3.84 | 3,194,731 | +0.79% |
| 2026-07-06 | 3.76 | 3.885 | 3.7 | 3.81 | 3,200,230 | -0.26% |
| 2026-07-02 | 3.65 | 3.9 | 3.6 | 3.82 | 5,123,577 | +6.11% |
| 2026-07-01 | 3.76 | 3.82 | 3.575 | 3.6 | 6,452,255 | -4.00% |
| 2026-06-30 | 3.75 | 3.89 | 3.641 | 3.75 | 5,925,882 | +0.27% |
| 2026-06-29 | 3.39 | 3.81 | 3.36 | 3.74 | 6,969,925 | +10.00% |
| 2026-06-26 | 3.27 | 3.48 | 3.23 | 3.4 | 28,894,577 | +3.98% |
| 2026-06-25 | 3.29 | 3.39 | 3.24 | 3.27 | 2,921,838 | -1.51% |
| 2026-06-24 | 3.16 | 3.4 | 3.13 | 3.32 | 5,156,759 | +5.40% |
| 2026-06-23 | 3.04 | 3.22 | 3.01 | 3.15 | 3,554,160 | +3.62% |
| 2026-06-22 | 2.98 | 3.078 | 2.95 | 3.04 | 3,780,489 | +3.05% |
| 2026-06-18 | 3.02 | 3.07 | 2.89 | 2.95 | 9,732,497 | -0.34% |
| 2026-06-17 | 2.95 | 3.1 | 2.91 | 2.96 | 5,519,808 | +1.02% |
| 2026-06-16 | 3.03 | 3.05 | 2.865 | 2.93 | 10,574,125 | -3.62% |
| 2026-06-15 | 3.05 | 3.13 | 2.98 | 3.04 | 2,921,561 | +1.00% |
| 2026-06-12 | 2.98 | 3.045 | 2.96 | 3.01 | 2,050,212 | +1.01% |
| 2026-06-11 | 2.93 | 3.01 | 2.865 | 2.98 | 2,271,723 | +2.41% |
| 2026-06-10 | 2.97 | 3.015 | 2.885 | 2.91 | 2,016,016 | -2.35% |
| 2026-06-09 | 2.99 | 3.02 | 2.815 | 2.98 | 4,595,958 | +1.36% |
| 2026-06-08 | 3.05 | 3.05 | 2.89 | 2.94 | 3,643,584 | -2.00% |
| 2026-06-05 | 3.19 | 3.19 | 2.98 | 3 | 3,419,753 | -5.66% |
| 2026-06-04 | 3.23 | 3.295 | 3.155 | 3.18 | 3,240,406 | -1.24% |
| 2026-06-03 | 3.22 | 3.306 | 3.165 | 3.22 | 3,543,313 | +1.90% |
| 2026-06-02 | 3.4 | 3.41 | 3.14 | 3.16 | 4,927,782 | -8.41% |
| 2026-06-01 | 3.57 | 3.6 | 3.375 | 3.45 | 6,708,376 | -4.17% |
| 2026-05-29 | 3.71 | 3.71 | 3.54 | 3.6 | 2,627,144 | -2.96% |
| 2026-05-28 | 3.845 | 3.88 | 3.7 | 3.71 | 2,347,050 | -2.62% |
| 2026-05-27 | 3.7 | 3.895 | 3.7 | 3.81 | 4,764,340 | +3.25% |
| 2026-05-26 | 3.75 | 3.78 | 3.57 | 3.69 | 2,542,551 | -1.86% |
| 2026-05-22 | 3.75 | 3.85 | 3.735 | 3.76 | 2,047,267 | +0.00% |
| 2026-05-21 | 3.69 | 3.8 | 3.635 | 3.76 | 1,597,269 | +1.08% |
| 2026-05-20 | 3.69 | 3.775 | 3.605 | 3.72 | 2,349,388 | +2.20% |
| 2026-05-19 | 3.54 | 3.67 | 3.425 | 3.64 | 6,754,628 | +4.00% |
| 2026-05-18 | 3.6 | 3.62 | 3.45 | 3.5 | 3,125,378 | -3.05% |
| 2026-05-15 | 3.72 | 3.73 | 3.58 | 3.61 | 3,924,061 | -4.50% |
| 2026-05-14 | 3.8 | 3.81 | 3.7 | 3.78 | 2,460,265 | -0.26% |
| 2026-05-13 | 3.85 | 3.865 | 3.71 | 3.79 | 3,019,214 | -2.32% |