NASDAQ:CTMX | Historical Stock Price | CytomX Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.11$2.63$6.21$14.68$34.692015-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$8.31$8.31448,800——
2019-12-30$8.29$8.29312,100——
2019-12-27$8.54$8.54355,900——
2019-12-26$8.81$8.81295,100——
2019-12-24$8.90$8.90206,100——
2019-12-23$8.91$8.91416,900——
2019-12-20$8.79$8.791,920,100——
2019-12-19$8.68$8.68937,000——
2019-12-18$7.96$7.96778,900——
2019-12-17$7.36$7.36313,500——
2019-12-16$7.26$7.26376,100——
2019-12-13$7.16$7.16457,900——
2019-12-12$7.12$7.12442,100——
2019-12-11$6.63$6.63556,100——
2019-12-10$6.42$6.42297,500——
2019-12-09$6.36$6.36303,400——
2019-12-06$6.29$6.29291,100——
2019-12-05$6.13$6.13424,600——
2019-12-04$6.51$6.51365,200——
2019-12-03$6.35$6.35459,500——
2019-12-02$6.01$6.01718,800——
2019-11-29$6.26$6.26248,700——
2019-11-27$6.15$6.15308,800——
2019-11-26$5.94$5.94618,300——
2019-11-25$5.81$5.81390,400——
2019-11-22$5.84$5.84361,600——
2019-11-21$5.75$5.75482,100——
2019-11-20$6.18$6.181,008,900——
2019-11-19$5.18$5.18479,900——
2019-11-18$5.17$5.17348,900——
2019-11-15$5.36$5.36354,200——
2019-11-14$5.38$5.38508,200——
2019-11-13$5.31$5.31404,800——
2019-11-12$5.50$5.50521,700——
2019-11-11$5.59$5.59487,800——
2019-11-08$5.95$5.95538,700——
2019-11-07$6.15$6.15329,000——
2019-11-06$6.10$6.10283,700——
2019-11-05$6.21$6.21310,300——
2019-11-04$6.30$6.30479,600——
2019-11-01$6.30$6.30844,200——
2019-10-31$6.13$6.13362,500——
2019-10-30$6.06$6.06473,000——
2019-10-29$5.99$5.99505,600——
2019-10-28$6.34$6.34266,000——
2019-10-25$6.35$6.35339,300——
2019-10-24$6.47$6.47381,400——
2019-10-23$6.95$6.95375,200——
2019-10-22$6.97$6.972,159,100——
2019-10-21$7.04$7.04457,900——
2019-10-18$6.72$6.72399,000——
2019-10-17$7.12$7.12741,800——
2019-10-16$7.00$7.00563,200——
2019-10-15$7.16$7.16538,300——
2019-10-14$7.05$7.05735,500——
2019-10-11$7.11$7.111,329,400——
2019-10-10$6.97$6.971,263,600——
2019-10-09$6.73$6.73628,500——
2019-10-08$6.95$6.951,003,200——
2019-10-07$7.39$7.39280,300——
2019-10-04$7.66$7.66558,000——
2019-10-03$7.45$7.451,175,600——
2019-10-02$7.40$7.40977,900——
2019-10-01$7.58$7.58435,700——
2019-09-30$7.38$7.38280,800——
2019-09-27$7.70$7.70212,400——
2019-09-26$7.63$7.63251,200——
2019-09-25$8.15$8.15190,800——
2019-09-24$8.17$8.17286,000——
2019-09-23$8.77$8.77166,300——
2019-09-20$8.99$8.99789,800——
2019-09-19$9.19$9.19124,100——
2019-09-18$9.28$9.28227,000——
2019-09-17$9.27$9.27165,800——
2019-09-16$9.25$9.25164,900——
2019-09-13$9.02$9.02358,600——
2019-09-12$9.68$9.68297,000——
2019-09-11$9.92$9.92262,900——
2019-09-10$9.57$9.57290,700——
2019-09-09$8.86$8.86193,200——
2019-09-06$8.52$8.52187,100——
2019-09-05$8.60$8.60239,300——
2019-09-04$8.24$8.24218,600——
2019-09-03$8.52$8.52285,800——
2019-08-30$8.78$8.78193,400——
2019-08-29$9.04$9.04200,100——
2019-08-28$8.86$8.86126,600——
2019-08-27$8.52$8.52214,100——
2019-08-26$8.88$8.88247,800——
2019-08-23$8.83$8.83318,000——
2019-08-22$9.23$9.23188,900——
2019-08-21$9.45$9.45142,200——
2019-08-20$9.26$9.26233,300——
2019-08-19$9.56$9.56248,800——
2019-08-16$9.34$9.34467,500——
2019-08-15$9.07$9.07312,600——
2019-08-14$9.49$9.49348,200——
2019-08-13$9.62$9.62437,300——
2019-08-12$9.86$9.86295,700——
2019-08-09$10.15$10.15385,500——
2019-08-08$10.99$10.99424,700——
2019-08-07$10.92$10.92375,100——
2019-08-06$10.64$10.64420,800——
2019-08-05$9.82$9.82355,000——
2019-08-02$10.06$10.06180,600——
2019-08-01$10.25$10.25377,000——
2019-07-31$10.31$10.31285,200——
2019-07-30$10.53$10.53304,000——
2019-07-29$10.25$10.25298,400——
2019-07-26$10.18$10.18236,600——
2019-07-25$9.79$9.79315,700——
2019-07-24$10.13$10.13234,800——
2019-07-23$10.26$10.26242,800——
2019-07-22$10.85$10.85223,200——
2019-07-19$11.62$11.62232,700——
2019-07-18$12.25$12.25186,200——
2019-07-17$12.11$12.11306,300——
2019-07-16$11.85$11.85326,600——
2019-07-15$11.79$11.79241,600——
2019-07-12$11.82$11.82448,600——
2019-07-11$11.79$11.79207,600——
2019-07-10$12.22$12.22307,700——
2019-07-09$12.08$12.081,096,900——
2019-07-08$11.05$11.05429,700——
2019-07-05$11.23$11.23175,800——
2019-07-03$11.45$11.45149,800——
2019-07-02$11.09$11.09272,200——
2019-07-01$11.35$11.35419,600——
2019-06-28$11.22$11.22543,300——
2019-06-27$10.62$10.62287,600——
2019-06-26$10.14$10.14156,500——
2019-06-25$10.57$10.57215,700——
2019-06-24$10.33$10.33222,900——
2019-06-21$10.95$10.951,053,500——
2019-06-20$10.82$10.82221,300——
2019-06-19$11.31$11.31289,600——
2019-06-18$11.13$11.13513,100——
2019-06-17$10.79$10.79400,500——
2019-06-14$10.40$10.40301,000——
2019-06-13$10.23$10.23273,000——
2019-06-12$9.92$9.92162,700——
2019-06-11$9.99$9.99347,700——
2019-06-10$10.30$10.30205,200——
2019-06-07$10.39$10.39251,800——
2019-06-06$10.16$10.16402,300——
2019-06-05$10.36$10.36304,200——
2019-06-04$10.43$10.43252,400——
2019-06-03$10.10$10.10360,300——
2019-05-31$9.66$9.66292,100——
2019-05-30$9.97$9.97288,400——
2019-05-29$10.38$10.38460,600——
2019-05-28$11.31$11.31347,000——
2019-05-24$11.07$11.07262,000——
2019-05-23$10.64$10.64289,100——
2019-05-22$10.89$10.89247,900——
2019-05-21$11.26$11.26382,800——
2019-05-20$10.93$10.93398,500——
2019-05-17$10.71$10.71491,200——
2019-05-16$10.60$10.60562,400——
2019-05-15$10.86$10.86469,700——
2019-05-14$10.77$10.77563,400——
2019-05-13$10.80$10.80689,500——
2019-05-10$11.08$11.08759,100——
2019-05-09$10.04$10.04535,200——
2019-05-08$10.05$10.05425,600——
2019-05-07$10.19$10.19419,500——
2019-05-06$10.39$10.39566,000——
2019-05-03$10.00$10.00299,700——
2019-05-02$9.89$9.89404,100——
2019-05-01$9.35$9.35353,500——
2019-04-30$9.51$9.51332,300——
2019-04-29$10.16$10.16427,700——
2019-04-26$10.04$10.04202,300——
2019-04-25$9.89$9.89837,700——
2019-04-24$9.98$9.98271,900——
2019-04-23$10.01$10.01422,700——
2019-04-22$9.53$9.53786,200——
2019-04-18$9.99$9.99336,600——
2019-04-17$10.12$10.12345,300——
2019-04-16$10.55$10.55200,100——
2019-04-15$10.53$10.53241,100——
2019-04-12$10.75$10.75259,000——
2019-04-11$10.80$10.80564,700——
2019-04-10$10.81$10.81236,600——
2019-04-09$10.72$10.72293,300——
2019-04-08$11.41$11.41348,400——
2019-04-05$11.29$11.29230,100——
2019-04-04$11.13$11.13334,400——
2019-04-03$10.95$10.95369,900——
2019-04-02$10.68$10.68607,700——
2019-04-01$10.63$10.63309,900——
2019-03-29$10.75$10.75406,500——
2019-03-28$10.50$10.50325,000——
2019-03-27$10.32$10.32435,200——
2019-03-26$10.51$10.51444,100——
2019-03-25$10.75$10.75590,800——
2019-03-22$10.41$10.41518,300——
2019-03-21$11.14$11.14474,400——
2019-03-20$10.72$10.72385,000——
2019-03-19$10.83$10.83586,100——
2019-03-18$10.75$10.75690,600——
2019-03-15$10.66$10.661,795,500——
2019-03-14$10.37$10.37463,400——
2019-03-13$10.32$10.32611,000——
2019-03-12$10.40$10.40809,700——
2019-03-11$10.07$10.07788,400——
2019-03-08$9.50$9.501,705,000——
2019-03-07$9.80$9.80891,700——
2019-03-06$9.89$9.891,105,200——
2019-03-05$10.80$10.801,554,400——
2019-03-04$10.57$10.571,251,300——
2019-03-01$10.98$10.981,016,400——
2019-02-28$11.22$11.221,648,200——
2019-02-27$12.73$12.73838,600——
2019-02-26$13.13$13.132,554,000——
2019-02-25$19.16$19.16409,700——
2019-02-22$17.99$17.99334,600——
2019-02-21$17.59$17.59623,700——
2019-02-20$17.58$17.58371,700——
2019-02-19$18.17$18.17349,900——
2019-02-15$18.43$18.43469,600——
2019-02-14$18.48$18.48267,900——
2019-02-13$18.64$18.64393,400——
2019-02-12$19.07$19.07407,000——
2019-02-11$19.15$19.15194,100——
2019-02-08$19.06$19.06188,200——
2019-02-07$18.85$18.85248,300——
2019-02-06$19.09$19.09296,200——
2019-02-05$18.89$18.89242,400——
2019-02-04$19.08$19.08292,000——
2019-02-01$19.04$19.04452,200——
2019-01-31$16.98$16.98203,100——
2019-01-30$16.74$16.74215,700——
2019-01-29$16.12$16.12184,600——
2019-01-28$15.99$15.99498,300——
2019-01-25$16.85$16.85258,000——
2019-01-24$16.64$16.64126,300——
2019-01-23$16.22$16.22263,100——
2019-01-22$16.11$16.11278,200——
2019-01-18$16.76$16.76176,700——
2019-01-17$16.71$16.71179,400——
2019-01-16$16.87$16.87161,300——
2019-01-15$16.98$16.98132,500——
2019-01-14$16.68$16.68238,100——
2019-01-11$17.20$17.20184,400——
2019-01-10$16.92$16.92295,900——
2019-01-09$16.82$16.82267,000——
2019-01-08$17.21$17.21339,600——
2019-01-07$16.56$16.56572,500——
2019-01-04$15.82$15.82397,800——
2019-01-03$14.52$14.52323,100——
2019-01-02$15.62$15.62245,600——