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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.55$6.55542,300——
2020-12-30$6.82$6.82580,100——
2020-12-29$7.06$7.06606,900——
2020-12-28$7.31$7.31673,200——
2020-12-24$7.42$7.42174,100——
2020-12-23$7.69$7.69182,100——
2020-12-22$7.87$7.87276,900——
2020-12-21$7.83$7.83441,000——
2020-12-18$7.82$7.822,947,800——
2020-12-17$7.55$7.55874,300——
2020-12-16$7.45$7.45602,500——
2020-12-15$7.69$7.69462,200——
2020-12-14$7.90$7.90976,200——
2020-12-11$7.58$7.58857,000——
2020-12-10$7.27$7.27527,000——
2020-12-09$7.19$7.19343,100——
2020-12-08$7.42$7.42338,700——
2020-12-07$7.27$7.27380,400——
2020-12-04$7.40$7.40425,300——
2020-12-03$7.27$7.27453,900——
2020-12-02$7.42$7.42616,200——
2020-12-01$7.53$7.53447,900——
2020-11-30$7.52$7.52501,700——
2020-11-27$7.42$7.42188,000——
2020-11-25$7.35$7.35507,700——
2020-11-24$7.38$7.38736,500——
2020-11-23$7.32$7.32262,100——
2020-11-20$7.32$7.32191,900——
2020-11-19$7.41$7.41199,400——
2020-11-18$7.32$7.32277,800——
2020-11-17$7.38$7.38236,200——
2020-11-16$7.33$7.33348,900——
2020-11-13$7.40$7.40237,700——
2020-11-12$7.65$7.65538,600——
2020-11-11$7.52$7.52396,200——
2020-11-10$7.47$7.47399,500——
2020-11-09$6.84$6.84407,700——
2020-11-06$7.02$7.02332,900——
2020-11-05$7.07$7.07362,300——
2020-11-04$7.07$7.07469,200——
2020-11-03$6.73$6.73269,900——
2020-11-02$6.56$6.56425,700——
2020-10-30$6.62$6.62313,000——
2020-10-29$6.77$6.77210,400——
2020-10-28$6.72$6.72249,200——
2020-10-27$6.63$6.63974,600——
2020-10-26$6.65$6.65251,800——
2020-10-23$6.76$6.76730,400——
2020-10-22$6.75$6.75474,100——
2020-10-21$6.57$6.57261,000——
2020-10-20$6.71$6.71668,800——
2020-10-19$6.69$6.69517,300——
2020-10-16$6.86$6.86213,000——
2020-10-15$6.81$6.81356,600——
2020-10-14$6.77$6.77372,400——
2020-10-13$6.90$6.90272,400——
2020-10-12$6.85$6.85253,200——
2020-10-09$6.82$6.82180,200——
2020-10-08$6.90$6.90241,600——
2020-10-07$6.94$6.94259,100——
2020-10-06$6.70$6.70300,800——
2020-10-05$7.02$7.02325,700——
2020-10-02$6.47$6.47553,400——
2020-10-01$6.91$6.91272,500——
2020-09-30$6.65$6.65345,500——
2020-09-29$6.69$6.69186,500——
2020-09-28$6.69$6.69188,700——
2020-09-25$6.80$6.80506,700——
2020-09-24$6.56$6.56483,800——
2020-09-23$6.61$6.61364,200——
2020-09-22$6.72$6.72551,600——
2020-09-21$6.94$6.94546,400——
2020-09-18$7.40$7.40898,900——
2020-09-17$7.18$7.18267,100——
2020-09-16$7.33$7.33363,600——
2020-09-15$7.22$7.22515,900——
2020-09-14$7.18$7.181,548,200——
2020-09-11$6.73$6.73699,200——
2020-09-10$6.86$6.86627,400——
2020-09-09$6.82$6.82289,300——
2020-09-08$6.62$6.62386,800——
2020-09-04$6.56$6.56362,200——
2020-09-03$6.68$6.68378,100——
2020-09-02$7.19$7.19428,700——
2020-09-01$7.02$7.02332,000——
2020-08-31$7.30$7.30634,000——
2020-08-28$7.14$7.14397,600——
2020-08-27$7.05$7.05190,000——
2020-08-26$7.03$7.03262,100——
2020-08-25$7.08$7.08366,800——
2020-08-24$6.85$6.85348,600——
2020-08-21$6.95$6.95363,800——
2020-08-20$7.16$7.16294,700——
2020-08-19$7.05$7.05324,500——
2020-08-18$7.18$7.18335,100——
2020-08-17$7.16$7.16628,300——
2020-08-14$6.87$6.87319,000——
2020-08-13$7.00$7.00335,500——
2020-08-12$7.07$7.07461,800——
2020-08-11$6.99$6.99622,400——
2020-08-10$7.62$7.62284,700——
2020-08-07$7.62$7.62425,500——
2020-08-06$7.55$7.55312,900——
2020-08-05$7.45$7.45288,700——
2020-08-04$7.28$7.28261,300——
2020-08-03$7.37$7.37553,800——
2020-07-31$7.01$7.01577,100——
2020-07-30$7.44$7.44427,300——
2020-07-29$7.27$7.27473,600——
2020-07-28$7.40$7.40492,700——
2020-07-27$7.92$7.92774,400——
2020-07-24$7.76$7.76558,400——
2020-07-23$7.92$7.92281,200——
2020-07-22$8.06$8.06318,000——
2020-07-21$8.29$8.29378,000——
2020-07-20$8.57$8.57208,500——
2020-07-17$8.63$8.63318,300——
2020-07-16$8.51$8.51365,800——
2020-07-15$8.83$8.83563,000——
2020-07-14$8.55$8.55711,900——
2020-07-13$8.69$8.69583,000——
2020-07-10$8.53$8.53404,700——
2020-07-09$8.31$8.31265,800——
2020-07-08$8.38$8.38310,100——
2020-07-07$8.23$8.23364,500——
2020-07-06$8.20$8.20396,000——
2020-07-02$8.41$8.41449,200——
2020-07-01$8.52$8.52344,600——
2020-06-30$8.33$8.33679,400——
2020-06-29$8.21$8.21381,100——
2020-06-26$8.20$8.20736,300——
2020-06-25$8.56$8.56360,700——
2020-06-24$8.30$8.30405,300——
2020-06-23$8.76$8.76542,100——
2020-06-22$8.57$8.57620,500——
2020-06-19$8.25$8.252,922,900——
2020-06-18$8.47$8.47443,100——
2020-06-17$8.35$8.35327,200——
2020-06-16$8.52$8.52551,500——
2020-06-15$8.04$8.04563,100——
2020-06-12$7.96$7.961,270,100——
2020-06-11$7.51$7.51788,200——
2020-06-10$7.93$7.93359,800——
2020-06-09$8.05$8.05381,900——
2020-06-08$8.37$8.37509,400——
2020-06-05$8.06$8.06680,400——
2020-06-04$8.16$8.16745,400——
2020-06-03$8.05$8.05603,000——
2020-06-02$8.12$8.12565,600——
2020-06-01$8.06$8.061,110,300——
2020-05-29$8.86$8.86715,300——
2020-05-28$8.73$8.73541,300——
2020-05-27$9.04$9.04459,400——
2020-05-26$9.16$9.161,839,500——
2020-05-22$9.28$9.28544,900——
2020-05-21$9.42$9.42402,900——
2020-05-20$9.31$9.31462,400——
2020-05-19$9.16$9.16683,100——
2020-05-18$9.40$9.40930,200——
2020-05-15$9.01$9.011,041,500——
2020-05-14$9.23$9.232,890,700——
2020-05-13$14.44$14.441,025,100——
2020-05-12$14.64$14.641,148,900——
2020-05-11$14.46$14.46797,200——
2020-05-08$14.24$14.241,251,400——
2020-05-07$12.25$12.25990,300——
2020-05-06$12.05$12.05442,000——
2020-05-05$11.60$11.60345,500——
2020-05-04$11.52$11.52491,900——
2020-05-01$11.21$11.21470,000——
2020-04-30$10.32$10.32379,500——
2020-04-29$10.99$10.991,085,800——
2020-04-28$8.77$8.77304,200——
2020-04-27$9.25$9.25551,500——
2020-04-24$9.30$9.30419,600——
2020-04-23$9.23$9.23700,100——
2020-04-22$9.50$9.50373,000——
2020-04-21$10.07$10.07595,900——
2020-04-20$9.62$9.62381,600——
2020-04-17$9.48$9.48438,100——
2020-04-16$9.16$9.16615,600——
2020-04-15$8.77$8.77875,700——
2020-04-14$8.77$8.77604,100——
2020-04-13$8.90$8.90265,900——
2020-04-09$8.57$8.57344,100——
2020-04-08$8.40$8.40444,200——
2020-04-07$7.76$7.76437,200——
2020-04-06$7.99$7.99499,900——
2020-04-03$7.51$7.51475,200——
2020-04-02$7.47$7.47408,300——
2020-04-01$7.40$7.40851,100——
2020-03-31$7.67$7.67769,100——
2020-03-30$6.70$6.70387,600——
2020-03-27$6.35$6.35428,300——
2020-03-26$6.44$6.44345,900——
2020-03-25$6.26$6.26716,400——
2020-03-24$6.53$6.53844,600——
2020-03-23$4.93$4.93285,400——
2020-03-20$4.95$4.95688,900——
2020-03-19$5.00$5.00483,900——
2020-03-18$4.52$4.52473,200——
2020-03-17$4.61$4.61490,400——
2020-03-16$3.61$3.61822,300——
2020-03-13$5.17$5.17625,500——
2020-03-12$5.00$5.00578,600——
2020-03-11$5.87$5.87668,700——
2020-03-10$6.46$6.46536,700——
2020-03-09$6.19$6.19383,200——
2020-03-06$7.00$7.00519,300——
2020-03-05$7.10$7.10437,000——
2020-03-04$7.23$7.23638,200——
2020-03-03$7.30$7.30408,200——
2020-03-02$7.11$7.11498,500——
2020-02-28$6.69$6.69765,600——
2020-02-27$7.13$7.13301,900——
2020-02-26$7.26$7.26834,600——
2020-02-25$7.08$7.08936,300——
2020-02-24$7.25$7.25378,000——
2020-02-21$7.30$7.30230,400——
2020-02-20$7.37$7.37393,900——
2020-02-19$7.25$7.25390,500——
2020-02-18$7.62$7.62444,100——
2020-02-14$7.13$7.13259,800——
2020-02-13$7.03$7.03210,000——
2020-02-12$7.13$7.13267,900——
2020-02-11$7.26$7.26293,500——
2020-02-10$7.33$7.33276,200——
2020-02-07$6.75$6.75995,200——
2020-02-06$7.43$7.43208,300——
2020-02-05$7.91$7.91383,700——
2020-02-04$7.99$7.99266,200——
2020-02-03$7.71$7.71243,400——
2020-01-31$7.42$7.42520,800——
2020-01-30$7.60$7.60202,300——
2020-01-29$7.66$7.66201,300——
2020-01-28$7.60$7.60438,700——
2020-01-27$7.23$7.23240,000——
2020-01-24$7.50$7.50350,900——
2020-01-23$7.68$7.68769,900——
2020-01-22$7.37$7.37204,500——
2020-01-21$7.46$7.46320,900——
2020-01-17$7.46$7.46341,300——
2020-01-16$7.53$7.53472,500——
2020-01-15$7.82$7.82478,400——
2020-01-14$7.68$7.68716,600——
2020-01-13$7.37$7.37470,900——
2020-01-10$7.87$7.87317,800——
2020-01-09$8.08$8.08139,600——
2020-01-08$8.12$8.12184,100——
2020-01-07$7.89$7.89174,200——
2020-01-06$7.79$7.79229,200——
2020-01-03$7.91$7.91262,900——
2020-01-02$8.60$8.60566,300——