Custom Truck One Source Inc (CTOS) Historical Stock Data
5.13 ↓0.04 (-0.77%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTOS is down -0.09% a day on average. There have been 15 days where Custom Truck One Source Inc closed green and 15 days where CTOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.30 | 5.17 | ↓$0.13 (-2.45%) | 5.15 | 5.34 | 636.38K |
| 2024-04-23 | 5.29 | 5.37 | ↑$0.08 (1.51%) | 5.26 | 5.43 | 647.46K |
| 2024-04-22 | 5.19 | 5.25 | ↑$0.06 (1.16%) | 5.16 | 5.26 | 745.06K |
| 2024-04-19 | 5.21 | 5.18 | ↓$0.03 (-0.58%) | 5.14 | 5.31 | 558.56K |
| 2024-04-18 | 5.24 | 5.22 | ↓$0.02 (-0.38%) | 5.19 | 5.34 | 499.47K |
| 2024-04-17 | 5.35 | 5.23 | ↓$0.12 (-2.24%) | 5.19 | 5.40 | 533.54K |
| 2024-04-16 | 5.47 | 5.33 | ↓$0.14 (-2.56%) | 5.32 | 5.55 | 567.43K |
| 2024-04-15 | 5.67 | 5.52 | ↓$0.15 (-2.65%) | 5.51 | 5.71 | 537.51K |
| 2024-04-12 | 5.71 | 5.65 | ↓$0.06 (-1.05%) | 5.61 | 5.78 | 617.24K |
| 2024-04-11 | 5.74 | 5.74 | ↑$0.00 (0.00%) | 5.68 | 5.82 | 467.17K |
| 2024-04-10 | 5.70 | 5.74 | ↑$0.04 (0.70%) | 5.62 | 5.77 | 561.39K |
| 2024-04-09 | 5.88 | 5.83 | ↓$0.05 (-0.85%) | 5.83 | 5.93 | 486.58K |
| 2024-04-08 | 5.84 | 5.86 | ↑$0.02 (0.34%) | 5.83 | 5.90 | 505.46K |
| 2024-04-05 | 5.76 | 5.79 | ↑$0.03 (0.52%) | 5.75 | 5.85 | 1.01M |
| 2024-04-04 | 6.05 | 5.80 | ↓$0.25 (-4.13%) | 5.71 | 6.27 | 782.89K |
| 2024-04-03 | 5.85 | 5.97 | ↑$0.12 (2.05%) | 5.83 | 6.04 | 854.55K |
| 2024-04-02 | 5.84 | 5.82 | ↓$0.02 (-0.34%) | 5.78 | 5.97 | 640.80K |
| 2024-04-01 | 5.84 | 5.88 | ↑$0.04 (0.68%) | 5.79 | 6.03 | 823.27K |
| 2024-03-28 | 5.75 | 5.82 | ↑$0.07 (1.22%) | 5.73 | 5.94 | 773.05K |
| 2024-03-27 | 5.59 | 5.75 | ↑$0.16 (2.86%) | 5.54 | 5.75 | 612.95K |
| 2024-03-26 | 5.57 | 5.55 | ↓$0.02 (-0.36%) | 5.47 | 5.59 | 562.77K |
| 2024-03-25 | 5.46 | 5.53 | ↑$0.07 (1.28%) | 5.46 | 5.61 | 499.93K |
| 2024-03-22 | 5.54 | 5.48 | ↓$0.06 (-1.08%) | 5.47 | 5.56 | 425.10K |
| 2024-03-21 | 5.59 | 5.53 | ↓$0.06 (-1.07%) | 5.50 | 5.61 | 509.15K |
| 2024-03-20 | 5.47 | 5.56 | ↑$0.09 (1.65%) | 5.39 | 5.58 | 557.60K |
| 2024-03-19 | 5.38 | 5.52 | ↑$0.14 (2.60%) | 5.38 | 5.53 | 474.39K |
| 2024-03-18 | 5.35 | 5.37 | ↑$0.02 (0.37%) | 5.27 | 5.45 | 400.86K |
| 2024-03-15 | 5.29 | 5.36 | ↑$0.07 (1.32%) | 5.28 | 5.40 | 755.13K |
| 2024-03-14 | 5.34 | 5.31 | ↓$0.03 (-0.56%) | 5.24 | 5.44 | 584.14K |
| 2024-03-13 | 5.38 | 5.35 | ↓$0.03 (-0.56%) | 5.27 | 5.49 | 672.75K |
Create an account or log in to view more rows.
$CTOS it can go lower
$CTOS good support.....
$CTOS lets go!!
$CTOS Keep up the pressure.
$CTOS run it!
$CTOS Bearish..
$CTOS must buyyy
$CTOS this sell-off is meh.
$CTOS now I buy
$CTOS Who else bought the dip on Friday?