CTS Corporation (CTS) Historical Stock Data
44.47 ↓1.05 (-2.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTS is up 0.16% a day on average. There have been 19 days where CTS Corporation closed green and 11 days where CTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 45.66 | 44.47 | ↓$1.19 (-2.61%) | 44.36 | 45.71 | 93.85K |
| 2025-12-11 | 44.87 | 45.52 | ↑$0.65 (1.45%) | 44.47 | 45.57 | 129.40K |
| 2025-12-10 | 43.29 | 44.74 | ↑$1.45 (3.35%) | 43.02 | 44.84 | 179.44K |
| 2025-12-09 | 43.28 | 43.11 | ↓$0.17 (-0.39%) | 42.68 | 43.63 | 182.27K |
| 2025-12-08 | 44.97 | 43.71 | ↓$1.26 (-2.80%) | 43.56 | 45.65 | 267.91K |
| 2025-12-05 | 44.33 | 44.46 | ↑$0.13 (0.29%) | 43.83 | 44.67 | 71K |
| 2025-12-04 | 45.02 | 44.33 | ↓$0.69 (-1.53%) | 44.30 | 45.49 | 116.09K |
| 2025-12-03 | 43.59 | 45.13 | ↑$1.54 (3.53%) | 43.23 | 45.16 | 204.97K |
| 2025-12-02 | 42.67 | 43.66 | ↑$0.99 (2.32%) | 42.41 | 43.68 | 122.58K |
| 2025-12-01 | 42.01 | 42.50 | ↑$0.49 (1.17%) | 41.65 | 42.53 | 142.16K |
| 2025-11-28 | 42.68 | 42.33 | ↓$0.35 (-0.82%) | 41.93 | 42.75 | 86.77K |
| 2025-11-26 | 42.24 | 42.58 | ↑$0.34 (0.80%) | 42.18 | 42.98 | 120.19K |
| 2025-11-25 | 42.67 | 42.51 | ↓$0.16 (-0.37%) | 42.45 | 43.49 | 174.63K |
| 2025-11-24 | 41.79 | 42.31 | ↑$0.52 (1.24%) | 41.39 | 42.60 | 125.88K |
| 2025-11-21 | 40.39 | 41.80 | ↑$1.41 (3.49%) | 40.39 | 42.21 | 200.12K |
| 2025-11-20 | 42.53 | 40.29 | ↓$2.24 (-5.27%) | 40.15 | 42.97 | 136.14K |
| 2025-11-19 | 41.33 | 41.93 | ↑$0.60 (1.45%) | 41.33 | 42.00 | 155.02K |
| 2025-11-18 | 40.90 | 41.35 | ↑$0.45 (1.10%) | 40.64 | 41.73 | 141.87K |
| 2025-11-17 | 42.00 | 41.04 | ↓$0.96 (-2.29%) | 41.04 | 42.56 | 163.62K |
| 2025-11-14 | 41.91 | 42.35 | ↑$0.44 (1.05%) | 41.77 | 42.51 | 171.53K |
| 2025-11-13 | 41.81 | 42.45 | ↑$0.64 (1.53%) | 41.74 | 42.49 | 189.23K |
| 2025-11-12 | 41.51 | 42.34 | ↑$0.83 (2.00%) | 41.51 | 43.00 | 230.99K |
| 2025-11-11 | 41.22 | 41.36 | ↑$0.14 (0.34%) | 40.69 | 41.55 | 115.80K |
| 2025-11-10 | 41.01 | 41.30 | ↑$0.29 (0.71%) | 40.23 | 41.35 | 150.06K |
| 2025-11-07 | 43.81 | 40.72 | ↓$3.09 (-7.05%) | 40.16 | 43.81 | 173.09K |
| 2025-11-06 | 42.81 | 41.01 | ↓$1.80 (-4.20%) | 40.83 | 42.88 | 171.95K |
| 2025-11-05 | 42.06 | 43.26 | ↑$1.20 (2.85%) | 42.06 | 43.37 | 178.18K |
| 2025-11-04 | 41.00 | 41.95 | ↑$0.95 (2.32%) | 40.88 | 42.26 | 169.78K |
| 2025-11-03 | 41.87 | 41.64 | ↓$0.23 (-0.55%) | 41.52 | 42.47 | 225.13K |
| 2025-10-31 | 40.77 | 41.51 | ↑$0.74 (1.82%) | 40.31 | 41.60 | 119.95K |
Create an account or log in to view more rows.
$CTS It's happening!
$CTS take us to the moon
lets goooooo
$CTS Starting a small position
$CTS I gave in! Bought more 100 shares
$CTS now is the time to slap that ask!!!
$CTS go to the bathroom
come back to green! I like it!
$CTS buy SHARES
$CTS this stock has me so excited i cant sleep!!
$CTS Here we go!!!
$CTS Momentum is building...