Custom Truck One Source I... (CTOS)
NYSE: CTOS
· Real-Time Price · USD
6.14
0.25 (4.24%)
At close: Aug 18, 2025, 3:59 PM
6.14
-0.08%
After-hours: Aug 18, 2025, 06:07 PM EDT
CTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.87 | 6.15 | 5.87 | 6.14 | 6.14 | 4.24% | 428,877 |
| Aug 15, 2025 | 5.98 | 6.01 | 5.84 | 5.89 | 5.89 | -1.34% | 355,806 |
| Aug 14, 2025 | 5.95 | 5.99 | 5.82 | 5.97 | 5.97 | -1.16% | 531,500 |
| Aug 13, 2025 | 5.94 | 6.09 | 5.94 | 6.04 | 6.04 | 1.85% | 622,000 |
| Aug 12, 2025 | 5.63 | 5.94 | 5.61 | 5.93 | 5.93 | 5.89% | 628,507 |
| Aug 11, 2025 | 5.68 | 5.74 | 5.54 | 5.60 | 5.60 | -1.75% | 536,900 |
| Aug 8, 2025 | 5.80 | 5.90 | 5.61 | 5.70 | 5.70 | -1.38% | 900,000 |
| Aug 7, 2025 | 5.97 | 6.12 | 5.70 | 5.78 | 5.78 | -1.03% | 950,096 |
| Aug 6, 2025 | 5.99 | 6.05 | 5.81 | 5.84 | 5.84 | -2.50% | 649,902 |
| Aug 5, 2025 | 6.06 | 6.09 | 5.73 | 5.99 | 5.99 | -0.17% | 1,307,941 |
| Aug 4, 2025 | 6.20 | 6.24 | 5.98 | 6.00 | 6.00 | -2.60% | 824,902 |
| Aug 1, 2025 | 6.07 | 6.48 | 6.07 | 6.16 | 6.16 | -0.48% | 1,828,600 |
| Jul 31, 2025 | 6.13 | 6.64 | 5.92 | 6.19 | 6.19 | 8.60% | 2,090,900 |
| Jul 30, 2025 | 5.84 | 5.88 | 5.66 | 5.70 | 5.70 | -1.38% | 822,800 |
| Jul 29, 2025 | 6.01 | 6.07 | 5.73 | 5.78 | 5.78 | -2.86% | 569,300 |
| Jul 28, 2025 | 6.00 | 6.02 | 5.89 | 5.95 | 5.95 | -0.17% | 602,900 |
| Jul 25, 2025 | 5.87 | 5.98 | 5.76 | 5.96 | 5.96 | 2.58% | 646,122 |
| Jul 24, 2025 | 5.85 | 5.97 | 5.75 | 5.81 | 5.81 | -1.36% | 613,808 |
| Jul 23, 2025 | 5.80 | 5.89 | 5.75 | 5.89 | 5.89 | 2.79% | 799,928 |
| Jul 22, 2025 | 5.57 | 5.80 | 5.57 | 5.73 | 5.73 | 3.06% | 904,600 |