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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.55$1.55741,200——
2023-12-28$1.55$1.55771,900——
2023-12-27$1.55$1.55460,800——
2023-12-26$1.48$1.48350,200——
2023-12-22$1.44$1.44161,000——
2023-12-21$1.41$1.41315,300——
2023-12-20$1.34$1.34266,100——
2023-12-19$1.41$1.41183,500——
2023-12-18$1.41$1.41158,600——
2023-12-15$1.41$1.41202,900——
2023-12-14$1.47$1.47149,800——
2023-12-13$1.44$1.44255,900——
2023-12-12$1.41$1.4197,000——
2023-12-11$1.39$1.39344,900——
2023-12-08$1.47$1.47279,400——
2023-12-07$1.46$1.46249,600——
2023-12-06$1.46$1.46347,600——
2023-12-05$1.41$1.4199,600——
2023-12-04$1.44$1.44318,000——
2023-12-01$1.41$1.41206,100——
2023-11-30$1.39$1.39240,200——
2023-11-29$1.33$1.33255,800——
2023-11-28$1.35$1.3596,700——
2023-11-27$1.33$1.33256,400——
2023-11-24$1.36$1.36134,600——
2023-11-22$1.29$1.2998,300——
2023-11-21$1.31$1.31135,500——
2023-11-20$1.39$1.39188,500——
2023-11-17$1.32$1.32131,900——
2023-11-16$1.29$1.2996,800——
2023-11-15$1.29$1.29277,600——
2023-11-14$1.28$1.28234,800——
2023-11-13$1.23$1.23146,700——
2023-11-10$1.17$1.1796,800——
2023-11-09$1.20$1.20205,200——
2023-11-08$1.25$1.25315,000——
2023-11-07$1.28$1.28164,300——
2023-11-06$1.27$1.27165,000——
2023-11-03$1.26$1.26239,200——
2023-11-02$1.17$1.17198,000——
2023-11-01$1.08$1.08158,900——
2023-10-31$1.10$1.1073,300——
2023-10-30$1.11$1.11272,000——
2023-10-27$1.07$1.07300,600——
2023-10-26$1.13$1.13262,900——
2023-10-25$1.17$1.17324,600——
2023-10-24$1.27$1.27168,100——
2023-10-23$1.28$1.28205,500——
2023-10-20$1.33$1.33363,600——
2023-10-19$1.34$1.34211,000——
2023-10-18$1.34$1.34220,300——
2023-10-17$1.35$1.35324,400——
2023-10-16$1.21$1.21141,800——
2023-10-13$1.25$1.2568,400——
2023-10-12$1.20$1.2099,400——
2023-10-11$1.25$1.25109,100——
2023-10-10$1.25$1.2552,100——
2023-10-09$1.22$1.22143,500——
2023-10-06$1.28$1.28239,600——
2023-10-05$1.23$1.23220,000——
2023-10-04$1.22$1.22125,200——
2023-10-03$1.24$1.24174,300——
2023-10-02$1.25$1.25126,200——
2023-09-29$1.29$1.2994,500——
2023-09-28$1.28$1.2849,900——
2023-09-27$1.27$1.2788,000——
2023-09-26$1.26$1.2673,000——
2023-09-25$1.26$1.26170,000——
2023-09-22$1.28$1.28298,900——
2023-09-21$1.34$1.3463,500——
2023-09-20$1.36$1.36193,200——
2023-09-19$1.35$1.35127,600——
2023-09-18$1.37$1.37143,600——
2023-09-15$1.38$1.38111,800——
2023-09-14$1.38$1.38107,400——
2023-09-13$1.38$1.38120,200——
2023-09-12$1.40$1.4068,500——
2023-09-11$1.37$1.37180,400——
2023-09-08$1.39$1.39157,300——
2023-09-07$1.38$1.38172,500——
2023-09-06$1.38$1.38214,600——
2023-09-05$1.42$1.42256,800——
2023-09-01$1.50$1.50129,800——
2023-08-31$1.50$1.5045,200——
2023-08-30$1.49$1.49252,900——
2023-08-29$1.45$1.45152,200——
2023-08-28$1.45$1.4528,800——
2023-08-25$1.46$1.46117,900——
2023-08-24$1.48$1.48152,100——
2023-08-23$1.52$1.5281,500——
2023-08-22$1.48$1.4869,200——
2023-08-21$1.48$1.48215,600——
2023-08-18$1.47$1.47207,100——
2023-08-17$1.49$1.49379,300——
2023-08-16$1.54$1.54264,400——
2023-08-15$1.59$1.59321,100——
2023-08-14$1.64$1.64255,400——
2023-08-11$1.68$1.68190,200——
2023-08-10$1.71$1.71251,700——
2023-08-09$1.63$1.63387,300——
2023-08-08$1.69$1.69540,500——
2023-08-07$1.70$1.70401,000——
2023-08-04$1.69$1.69161,700——
2023-08-03$1.68$1.68250,200——
2023-08-02$1.71$1.71196,700——
2023-08-01$1.69$1.69156,900——
2023-07-31$1.74$1.7472,900——
2023-07-28$1.75$1.75212,100——
2023-07-27$1.71$1.71248,900——
2023-07-26$1.77$1.77122,700——
2023-07-25$1.73$1.73211,500——
2023-07-24$1.75$1.75193,800——
2023-07-21$1.79$1.79143,500——
2023-07-20$1.79$1.79206,900——
2023-07-19$1.82$1.82109,900——
2023-07-18$1.86$1.86132,800——
2023-07-17$1.87$1.87341,900——
2023-07-14$1.82$1.82272,900——
2023-07-13$1.81$1.81220,000——
2023-07-12$1.84$1.84134,500——
2023-07-11$1.83$1.83116,500——
2023-07-10$1.86$1.86280,600——
2023-07-07$1.79$1.79214,200——
2023-07-06$1.81$1.81478,600——
2023-07-05$1.80$1.80581,500——
2023-07-03$1.78$1.78532,900——
2023-06-30$1.72$1.723,878,600——
2023-06-29$1.41$1.41285,400——
2023-06-28$1.41$1.41184,900——
2023-06-27$1.41$1.41312,700——
2023-06-26$1.46$1.46381,800——
2023-06-23$1.54$1.54221,300——
2023-06-22$1.52$1.52157,700——
2023-06-21$1.54$1.54403,500——
2023-06-20$1.53$1.53293,700——
2023-06-16$1.55$1.55300,200——
2023-06-15$1.56$1.56267,000——
2023-06-14$1.57$1.57317,800——
2023-06-13$1.67$1.67341,000——
2023-06-12$1.68$1.68175,000——
2023-06-09$1.68$1.68205,300——
2023-06-08$1.74$1.74283,800——
2023-06-07$1.72$1.72167,100——
2023-06-06$1.69$1.69127,000——
2023-06-05$1.71$1.71176,500——
2023-06-02$1.73$1.73156,700——
2023-06-01$1.68$1.68270,700——
2023-05-31$1.71$1.71200,400——
2023-05-30$1.68$1.68328,200——
2023-05-26$1.74$1.74224,700——
2023-05-25$1.71$1.71422,800——
2023-05-24$1.80$1.80513,000——
2023-05-23$1.90$1.90723,700——
2023-05-22$1.92$1.92780,500——
2023-05-19$1.88$1.88339,700——
2023-05-18$1.81$1.81638,900——
2023-05-17$1.77$1.77193,100——
2023-05-16$1.76$1.76324,000——
2023-05-15$1.82$1.82313,400——
2023-05-12$1.78$1.78637,000——
2023-05-11$1.77$1.77744,000——
2023-05-10$1.82$1.821,654,000——
2023-05-09$1.72$1.72385,800——
2023-05-08$1.68$1.68138,500——
2023-05-05$1.70$1.70436,800——
2023-05-04$1.67$1.67472,700——
2023-05-03$1.65$1.65313,800——
2023-05-02$1.65$1.65288,300——
2023-05-01$1.72$1.72347,900——
2023-04-28$1.63$1.63296,300——
2023-04-27$1.59$1.59292,900——
2023-04-26$1.57$1.57459,300——
2023-04-25$1.61$1.61408,300——
2023-04-24$1.63$1.63463,200——
2023-04-21$1.65$1.65212,900——
2023-04-20$1.63$1.63426,300——
2023-04-19$1.70$1.70285,900——
2023-04-18$1.65$1.65441,400——
2023-04-17$1.71$1.71559,500——
2023-04-14$1.66$1.66373,000——
2023-04-13$1.73$1.73707,700——
2023-04-12$1.63$1.63537,600——
2023-04-11$1.68$1.68746,800——
2023-04-10$1.60$1.60810,900——
2023-04-06$1.56$1.56407,000——
2023-04-05$1.49$1.49568,600——
2023-04-04$1.49$1.49454,200——
2023-04-03$1.54$1.54510,000——
2023-03-31$1.51$1.51798,700——
2023-03-30$1.48$1.481,196,000——
2023-03-29$1.54$1.541,238,200——
2023-03-28$1.52$1.523,742,700——
2023-03-27$1.79$1.791,361,100——
2023-03-24$1.70$1.70904,500——
2023-03-23$1.69$1.691,217,200——
2023-03-22$1.74$1.74917,800——
2023-03-21$1.80$1.80957,200——
2023-03-20$1.84$1.84665,900——
2023-03-17$1.86$1.861,421,100——
2023-03-16$1.94$1.94819,600——
2023-03-15$2.03$2.031,069,700——
2023-03-14$2.11$2.112,096,800——
2023-03-13$1.95$1.951,887,000——
2023-03-10$1.86$1.861,608,800——
2023-03-09$1.96$1.961,347,300——
2023-03-08$2.10$2.10632,200——
2023-03-07$2.17$2.171,653,400——
2023-03-06$2.08$2.081,168,800——
2023-03-03$2.14$2.14416,700——
2023-03-02$2.15$2.15467,700——
2023-03-01$2.17$2.17370,200——
2023-02-28$2.15$2.15258,500——
2023-02-27$2.15$2.15533,300——
2023-02-24$2.13$2.13960,100——
2023-02-23$2.23$2.23846,900——
2023-02-22$2.25$2.25451,500——
2023-02-21$2.26$2.26609,800——
2023-02-17$2.36$2.36673,200——
2023-02-16$2.28$2.281,464,400——
2023-02-15$2.32$2.321,102,800——
2023-02-14$2.42$2.422,124,200——
2023-02-13$2.47$2.471,149,100——
2023-02-10$2.54$2.541,125,400——
2023-02-09$2.50$2.501,646,900——
2023-02-08$2.60$2.601,511,300——
2023-02-07$2.75$2.751,202,400——
2023-02-06$2.84$2.841,975,500——
2023-02-03$2.65$2.65865,300——
2023-02-02$2.59$2.591,524,700——
2023-02-01$2.68$2.68996,700——
2023-01-31$2.70$2.70953,300——
2023-01-30$2.68$2.681,966,600——
2023-01-27$2.77$2.771,369,200——
2023-01-26$2.78$2.783,660,600——
2023-01-25$2.62$2.621,359,200——
2023-01-24$2.75$2.751,624,500——
2023-01-23$2.73$2.733,308,900——
2023-01-20$2.52$2.522,530,400——
2023-01-19$2.50$2.502,015,700——
2023-01-18$2.53$2.532,086,400——
2023-01-17$2.67$2.671,827,800——
2023-01-13$2.86$2.862,625,200——
2023-01-12$2.73$2.733,648,900——
2023-01-11$2.74$2.742,703,800——
2023-01-10$2.78$2.784,822,900——
2023-01-09$2.88$2.8812,413,700——
2023-01-06$2.52$2.5251,385,500——
2023-01-05$1.79$1.7914,093,400——
2023-01-04$1.67$1.671,622,300——
2023-01-03$1.61$1.61891,200——