MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTMX — CytomX Therapeutics, Inc.
NasdaqCytomX Therapeutics, Inc.
$2.56
-0.07(-2.66%)
- O
- 2.68
- H
- 2.68
- L
- 2.55
- V
- 2.62M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.56
Period Return+247.83%
Period High$8.21
Period Low$0.63
Avg Daily Volume4.38M
Total Trading Days365
CTMX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.68 | $2.68 | $2.55 | $2.56 | $-0.07 | -2.66% | 2,623,363 | $2.58 | $2.55 $2.68 |
| Oct 1, 2026 | $2.71 | $2.78 | $2.62 | $2.63 | $-0.09 | -3.31% | 2,697,830 | $2.67 | $2.62 $2.78 |
| Sep 30, 2026 | $2.78 | $2.80 | $2.70 | $2.72 | $-0.03 | -1.09% | 3,220,701 | $2.73 | $2.70 $2.80 |
| Sep 29, 2026 | $2.70 | $2.83 | $2.65 | $2.75 | +$0.06 | +2.23% | 4,457,079 | $2.74 | $2.65 $2.83 |
| Sep 28, 2026 | $2.68 | $2.76 | $2.60 | $2.69 | $-0.01 | -0.37% | 2,694,060 | $2.71 | $2.60 $2.76 |
| Sep 25, 2026 | $2.74 | $2.78 | $2.66 | $2.70 | $-0.05 | -1.82% | 3,031,505 | $2.70 | $2.66 $2.78 |
| Sep 24, 2026 | $2.75 | $2.78 | $2.68 | $2.75 | $-0.03 | -1.08% | 3,081,504 | $2.73 | $2.68 $2.78 |
| Sep 23, 2026 | $2.90 | $2.91 | $2.67 | $2.78 | $-0.16 | -5.44% | 4,955,455 | $2.76 | $2.67 $2.91 |
| Sep 22, 2026 | $2.86 | $3.00 | $2.76 | $2.94 | +$0.18 | +6.52% | 7,922,968 | $2.84 | $2.76 $3.00 |
| Sep 21, 2026 | $2.80 | $2.83 | $2.74 | $2.76 | +$0.00 | +0.00% | 2,331,036 | $2.78 | $2.74 $2.83 |
| Sep 18, 2026 | $2.83 | $2.86 | $2.72 | $2.76 | $-0.06 | -2.13% | 9,598,348 | $2.76 | $2.72 $2.86 |
| Sep 17, 2026 | $2.83 | $2.92 | $2.78 | $2.82 | +$0.06 | +1.99% | 4,215,054 | $2.83 | $2.78 $2.92 |
| Sep 16, 2026 | $2.72 | $2.87 | $2.67 | $2.77 | +$0.08 | +2.79% | 6,864,324 | $2.77 | $2.67 $2.87 |
| Sep 15, 2026 | $3.20 | $3.21 | $2.67 | $2.69 | $-0.52 | -16.20% | 7,493,557 | $2.80 | $2.67 $3.21 |
| Sep 14, 2026 | $3.34 | $3.36 | $3.15 | $3.21 | $-0.08 | -2.43% | 6,131,819 | $3.21 | $3.15 $3.36 |
| Sep 11, 2026 | $3.38 | $3.41 | $3.23 | $3.29 | $-0.06 | -1.79% | 2,249,984 | $3.29 | $3.23 $3.41 |
| Sep 10, 2026 | $3.50 | $3.52 | $3.34 | $3.35 | $-0.19 | -5.37% | 2,058,653 | $3.39 | $3.34 $3.52 |
| Sep 9, 2026 | $3.66 | $3.66 | $3.50 | $3.54 | $-0.11 | -3.01% | 2,053,632 | $3.55 | $3.50 $3.66 |
| Sep 8, 2026 | $3.61 | $3.66 | $3.58 | $3.65 | $-0.06 | -1.62% | 1,984,751 | $3.63 | $3.58 $3.66 |
| Sep 4, 2026 | $3.64 | $3.73 | $3.53 | $3.71 | +$0.03 | +0.82% | 2,297,761 | $3.63 | $3.53 $3.73 |
| Sep 3, 2026 | $3.73 | $3.82 | $3.61 | $3.68 | $-0.04 | -1.08% | 2,557,826 | $3.69 | $3.61 $3.82 |
| Sep 2, 2026 | $3.72 | $3.89 | $3.69 | $3.72 | +$0.05 | +1.36% | 6,485,821 | $3.77 | $3.69 $3.89 |
| Sep 1, 2026 | $3.32 | $3.73 | $3.32 | $3.67 | +$0.31 | +9.23% | 8,780,658 | $3.59 | $3.32 $3.73 |
| Aug 31, 2026 | $3.20 | $3.38 | $3.17 | $3.36 | +$0.15 | +4.67% | 2,381,320 | $3.31 | $3.17 $3.38 |
| Aug 28, 2026 | $3.40 | $3.42 | $3.21 | $3.21 | $-0.21 | -6.14% | 2,173,851 | $3.28 | $3.21 $3.42 |
| Aug 27, 2026 | $3.46 | $3.52 | $3.29 | $3.42 | +$0.10 | +3.01% | 2,582,738 | $3.40 | $3.29 $3.52 |
| Aug 26, 2026 | $3.35 | $3.38 | $3.29 | $3.32 | $-0.05 | -1.48% | 2,216,286 | $3.33 | $3.29 $3.38 |
| Aug 25, 2026 | $3.32 | $3.45 | $3.32 | $3.37 | +$0.08 | +2.43% | 4,027,316 | $3.38 | $3.32 $3.45 |
| Aug 24, 2026 | $3.30 | $3.38 | $3.18 | $3.29 | +$0.01 | +0.30% | 3,191,675 | $3.32 | $3.18 $3.38 |
| Aug 21, 2026 | $3.31 | $3.42 | $3.27 | $3.28 | $-0.01 | -0.30% | 2,894,720 | $3.32 | $3.27 $3.42 |