Custom Truck One Source I... (CTOS)
NYSE: CTOS
· Real-Time Price · USD
6.18
0.21 (3.52%)
At close: Sep 26, 2025, 3:59 PM
6.21
0.49%
After-hours: Sep 26, 2025, 06:19 PM EDT
CTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.97 | 6.18 | 5.94 | 6.18 | 6.18 | 3.52% | 515,890 |
| Sep 25, 2025 | 5.88 | 5.98 | 5.83 | 5.97 | 5.97 | -0.17% | 602,234 |
| Sep 24, 2025 | 6.09 | 6.13 | 5.93 | 5.98 | 5.98 | -1.64% | 600,100 |
| Sep 23, 2025 | 6.05 | 6.17 | 5.93 | 6.08 | 6.08 | 1.00% | 1,043,600 |
| Sep 22, 2025 | 5.73 | 6.06 | 5.70 | 6.02 | 6.02 | 4.15% | 747,629 |
| Sep 19, 2025 | 6.02 | 6.04 | 5.72 | 5.78 | 5.78 | -3.51% | 1,009,700 |
| Sep 18, 2025 | 5.68 | 6.08 | 5.63 | 5.99 | 5.99 | 6.96% | 556,600 |
| Sep 17, 2025 | 5.75 | 5.89 | 5.58 | 5.60 | 5.60 | -2.44% | 491,447 |
| Sep 16, 2025 | 5.79 | 5.82 | 5.63 | 5.74 | 5.74 | -0.52% | 482,718 |
| Sep 15, 2025 | 5.77 | 5.83 | 5.70 | 5.77 | 5.77 | 1.05% | 473,800 |
| Sep 12, 2025 | 5.78 | 5.84 | 5.67 | 5.71 | 5.71 | -2.39% | 527,900 |
| Sep 11, 2025 | 5.75 | 5.92 | 5.75 | 5.85 | 5.85 | 2.45% | 813,400 |
| Sep 10, 2025 | 5.63 | 5.82 | 5.54 | 5.71 | 5.71 | 1.78% | 3,577,038 |
| Sep 9, 2025 | 5.82 | 5.86 | 5.60 | 5.61 | 5.61 | -4.75% | 915,314 |
| Sep 8, 2025 | 6.15 | 6.17 | 5.88 | 5.89 | 5.89 | -3.28% | 551,200 |
| Sep 5, 2025 | 6.20 | 6.32 | 6.08 | 6.09 | 6.09 | -0.98% | 804,300 |
| Sep 4, 2025 | 6.09 | 6.22 | 6.04 | 6.15 | 6.15 | 1.49% | 532,441 |
| Sep 3, 2025 | 6.12 | 6.16 | 6.01 | 6.06 | 6.06 | -1.30% | 400,910 |
| Sep 2, 2025 | 5.99 | 6.17 | 5.91 | 6.14 | 6.14 | 0.00% | 442,120 |
| Aug 29, 2025 | 6.13 | 6.20 | 6.06 | 6.14 | 6.14 | 0.49% | 572,400 |