-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
-13.04% -
3 MONTH PERFORMANCE
-20.63% -
6 MONTH PERFORMANCE
-77.43% -
YEAR-TO-DATE PERFORMANCE
-35.48% -
1 YEAR PERFORMANCE
-20.63%
CytomX Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.99 | $1.00 (1.01%) | $1.01 | $0.99 | 563,418 | $84.88 M |
| 11/04/2024 | $1.05 | $1.01 (-3.81%) | $1.07 | $0.99 | 1.07 M | $85.73 M |
| 11/01/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $1.00 | 1.45 M | $89.12 M |
| 10/31/2024 | $1.01 | $1.00 (-1.42%) | $1.01 | $0.99 | 395,690 | $84.52 M |
| 10/30/2024 | $1.00 | $0.99 (-0.8%) | $1.03 | $0.99 | 512,578 | $84.20 M |
| 10/29/2024 | $1.02 | $1.00 (-2.06%) | $1.03 | $0.99 | 724,949 | $84.80 M |
| 10/28/2024 | $1.07 | $1.01 (-5.61%) | $1.09 | $0.99 | 2.12 M | $85.73 M |
| 10/25/2024 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.02 | 1.29 M | $87.43 M |
| 10/24/2024 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 458,861 | $91.67 M |
| 10/23/2024 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.07 | 475,929 | $91.67 M |
| 10/22/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.08 | 1.82 M | $93.37 M |
| 10/21/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.15 | 334,500 | $98.46 M |
| 10/18/2024 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 148,083 | $100.16 M |
| 10/17/2024 | $1.15 | $1.16 (0.87%) | $1.18 | $1.14 | 392,811 | $98.46 M |
| 10/16/2024 | $1.11 | $1.18 (6.31%) | $1.19 | $1.11 | 548,323 | $100.16 M |
| 10/15/2024 | $1.09 | $1.12 (2.75%) | $1.12 | $1.09 | 249,799 | $95.07 M |
| 10/14/2024 | $1.16 | $1.09 (-6.03%) | $1.17 | $1.09 | 936,200 | $92.52 M |
| 10/11/2024 | $1.14 | $1.15 (0.88%) | $1.15 | $1.11 | 337,828 | $97.61 M |
| 10/10/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.12 | 842,000 | $95.07 M |
| 10/09/2024 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 408,000 | $97.61 M |
| 10/08/2024 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 203,572 | $96.76 M |
| 10/07/2024 | $1.15 | $1.17 (1.74%) | $1.19 | $1.13 | 326,507 | $99.31 M |
| 10/04/2024 | $1.15 | $1.15 (0%) | $1.16 | $1.10 | 292,760 | $97.61 M |
| 10/03/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.11 | 373,264 | $95.92 M |
| 10/02/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.14 | 396,620 | $97.61 M |
| 10/01/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.13 | 388,885 | $97.61 M |
| 09/30/2024 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.18 | 208,508 | $100.16 M |
| 09/27/2024 | $1.20 | $1.20 (0%) | $1.27 | $1.17 | 809,313 | $101.86 M |
| 09/26/2024 | $1.16 | $1.20 (3.45%) | $1.20 | $1.16 | 524,263 | $101.86 M |
| 09/25/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.15 | 1.60 M | $99.31 M |
| 09/24/2024 | $1.16 | $1.19 (2.59%) | $1.21 | $1.13 | 3.53 M | $101.01 M |
| 09/23/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.12 | 815,919 | $97.61 M |
| 09/20/2024 | $1.17 | $1.19 (1.71%) | $1.24 | $1.11 | 983,800 | $101.01 M |
| 09/19/2024 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.14 | 698,817 | $99.31 M |
| 09/18/2024 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.19 | 875,908 | $101.01 M |
| 09/17/2024 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.20 | 653,806 | $102.71 M |
| 09/16/2024 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.20 | 412,737 | $102.71 M |
| 09/13/2024 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.23 | 524,521 | $104.40 M |
| 09/12/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 295,319 | $106.10 M |
| 09/11/2024 | $1.31 | $1.31 (0%) | $1.33 | $1.28 | 311,800 | $111.19 M |
| 09/10/2024 | $1.25 | $1.31 (4.8%) | $1.33 | $1.21 | 652,900 | $111.19 M |
| 09/09/2024 | $1.20 | $1.25 (4.17%) | $1.30 | $1.20 | 741,832 | $106.10 M |
| 09/06/2024 | $1.19 | $1.20 (0.84%) | $1.23 | $1.19 | 983,712 | $101.86 M |
| 09/05/2024 | $1.22 | $1.18 (-3.28%) | $1.25 | $1.17 | 461,656 | $100.16 M |
| 09/04/2024 | $1.12 | $1.25 (11.61%) | $1.27 | $1.09 | 1.40 M | $106.10 M |
| 09/03/2024 | $1.17 | $1.12 (-4.27%) | $1.20 | $1.12 | 285,200 | $95.07 M |
| 08/30/2024 | $1.16 | $1.18 (1.72%) | $1.18 | $1.14 | 208,959 | $100.16 M |
| 08/29/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.14 | 299,900 | $97.61 M |
| 08/28/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.14 | 221,700 | $98.46 M |
| 08/27/2024 | $1.19 | $1.19 (0%) | $1.19 | $1.16 | 223,500 | $101.01 M |
| 08/26/2024 | $1.19 | $1.19 (0%) | $1.24 | $1.16 | 395,400 | $101.01 M |
| 08/23/2024 | $1.19 | $1.21 (1.68%) | $1.23 | $1.18 | 297,037 | $102.71 M |
| 08/22/2024 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.18 | 823,565 | $101.01 M |
| 08/21/2024 | $1.22 | $1.27 (4.1%) | $1.27 | $1.21 | 792,548 | $107.80 M |
| 08/20/2024 | $1.22 | $1.24 (1.64%) | $1.25 | $1.20 | 372,222 | $105.25 M |
| 08/19/2024 | $1.20 | $1.23 (2.5%) | $1.24 | $1.17 | 380,865 | $104.40 M |
| 08/16/2024 | $1.20 | $1.20 (0%) | $1.23 | $1.15 | 1.27 M | $101.86 M |
| 08/15/2024 | $1.18 | $1.19 (0.85%) | $1.24 | $1.18 | 889,339 | $101.01 M |
| 08/14/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.15 | 467,005 | $98.46 M |
| 08/13/2024 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.16 | 558,439 | $98.46 M |
| 08/12/2024 | $1.18 | $1.19 (0.85%) | $1.22 | $1.16 | 503,400 | $101.01 M |
| 08/09/2024 | $1.19 | $1.20 (0.84%) | $1.26 | $1.18 | 1.30 M | $101.86 M |
| 08/08/2024 | $1.17 | $1.18 (0.85%) | $1.24 | $1.16 | 843,500 | $100.16 M |
| 08/07/2024 | $1.29 | $1.16 (-10.08%) | $1.30 | $1.16 | 1.05 M | $98.46 M |
| 08/06/2024 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.25 | 475,400 | $106.95 M |
| 08/05/2024 | $1.25 | $1.26 (0.8%) | $1.27 | $1.20 | 917,658 | $106.95 M |