CytomX Therapeutics Inc (CTMX) Historical Stock Data
3.88 ↓0.23 (-5.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTMX is up 0.41% a day on average. There have been 18 days where CytomX Therapeutics Inc closed green and 12 days where CTMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.08 | 3.88 | ↓$0.20 (-4.90%) | 3.86 | 4.20 | 9.26M |
| 2025-12-17 | 4.29 | 4.11 | ↓$0.18 (-4.20%) | 3.98 | 4.37 | 3.96M |
| 2025-12-16 | 4.05 | 4.25 | ↑$0.20 (4.94%) | 4.01 | 4.25 | 2.61M |
| 2025-12-15 | 4.22 | 4.13 | ↓$0.09 (-2.13%) | 4.07 | 4.25 | 3.13M |
| 2025-12-12 | 4.06 | 4.19 | ↑$0.13 (3.20%) | 3.98 | 4.21 | 1.72M |
| 2025-12-11 | 3.90 | 4.06 | ↑$0.16 (4.10%) | 3.88 | 4.13 | 1.39M |
| 2025-12-10 | 3.89 | 3.90 | ↑$0.01 (0.26%) | 3.78 | 3.94 | 1.13M |
| 2025-12-09 | 3.87 | 3.89 | ↑$0.02 (0.52%) | 3.86 | 4.01 | 1.01M |
| 2025-12-08 | 4.01 | 3.87 | ↓$0.14 (-3.49%) | 3.87 | 4.06 | 1.15M |
| 2025-12-05 | 4.08 | 3.95 | ↓$0.13 (-3.19%) | 3.92 | 4.09 | 0.93M |
| 2025-12-04 | 3.96 | 4.08 | ↑$0.12 (3.03%) | 3.94 | 4.20 | 1.84M |
| 2025-12-03 | 3.81 | 4.00 | ↑$0.19 (4.99%) | 3.66 | 4.02 | 2.20M |
| 2025-12-02 | 4.24 | 3.81 | ↓$0.43 (-10.14%) | 3.76 | 4.28 | 2.85M |
| 2025-12-01 | 4.19 | 4.29 | ↑$0.10 (2.39%) | 4.05 | 4.31 | 2.89M |
| 2025-11-28 | 4.22 | 4.28 | ↑$0.06 (1.42%) | 4.18 | 4.33 | 694.26K |
| 2025-11-26 | 4.20 | 4.22 | ↑$0.02 (0.48%) | 4.07 | 4.25 | 1.75M |
| 2025-11-25 | 3.95 | 4.15 | ↑$0.20 (5.06%) | 3.93 | 4.16 | 1.65M |
| 2025-11-24 | 3.89 | 3.97 | ↑$0.08 (2.06%) | 3.89 | 4.25 | 2.66M |
| 2025-11-21 | 3.76 | 3.88 | ↑$0.12 (3.19%) | 3.73 | 3.94 | 1.78M |
| 2025-11-20 | 3.69 | 3.77 | ↑$0.08 (2.17%) | 3.69 | 3.94 | 1.86M |
| 2025-11-19 | 3.64 | 3.63 | ↓$0.01 (-0.27%) | 3.60 | 3.73 | 1.65M |
| 2025-11-18 | 3.44 | 3.66 | ↑$0.22 (6.40%) | 3.42 | 3.69 | 3.35M |
| 2025-11-17 | 3.78 | 3.55 | ↓$0.23 (-6.08%) | 3.51 | 3.93 | 5.16M |
| 2025-11-14 | 3.67 | 3.88 | ↑$0.21 (5.72%) | 3.66 | 4.01 | 3.67M |
| 2025-11-13 | 4.05 | 3.86 | ↓$0.19 (-4.69%) | 3.78 | 4.09 | 3.87M |
| 2025-11-12 | 4.21 | 4.23 | ↑$0.02 (0.48%) | 4.04 | 4.45 | 4.45M |
| 2025-11-11 | 4.19 | 4.10 | ↓$0.09 (-2.15%) | 4.06 | 4.24 | 2.54M |
| 2025-11-10 | 3.79 | 4.19 | ↑$0.40 (10.55%) | 3.75 | 4.19 | 4.68M |
| 2025-11-07 | 3.80 | 3.62 | ↓$0.18 (-4.74%) | 3.35 | 3.88 | 7.77M |
| 2025-11-06 | 4.31 | 4.19 | ↓$0.12 (-2.78%) | 4.17 | 4.62 | 5.87M |
Create an account or log in to view more rows.
$CTMX buy and hodl friends. we may be early
but we are not wrong. very soon.
$CTMX buying time
added
$CTMX go time
$CTMX This is just getting warmed up.
$CTMX today feels different to the moon
$CTMX the best advice has been no stop losses. Would have cost a fortune!!!
$CTMX one of the poorest performed stocks for a big name.
$CTMX Lol she wants higher
$CTMX Dip buyers are going to get wrecked
$CTMX time to short this