Custom Truck One Source I...

4.45
-0.20 (-4.30%)
At close: Mar 28, 2025, 3:59 PM
4.50
1.14%
After-hours: Mar 28, 2025, 08:00 PM EDT

Custom Truck One Source Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.61 4.65 4.41 4.45 -0.20 -4.30% 717,782
Mar 27, 2025 4.71 4.73 4.51 4.65 -0.09 -1.90% 497,450
Mar 26, 2025 5.22 5.26 4.68 4.74 -0.47 -9.02% 474,500
Mar 25, 2025 5.16 5.21 5.06 5.21 0.06 1.17% 683,320
Mar 24, 2025 4.88 5.16 4.87 5.15 0.36 7.52% 333,700
Mar 21, 2025 4.73 4.79 4.65 4.79 -0.01 -0.21% 851,000
Mar 20, 2025 4.77 4.87 4.67 4.80 -0.06 -1.23% 679,342
Mar 19, 2025 4.70 4.86 4.68 4.86 0.17 3.62% 503,000
Mar 18, 2025 4.68 4.72 4.63 4.69 -0.04 -0.85% 334,627
Mar 17, 2025 4.74 4.90 4.69 4.73 0.06 1.28% 506,300
Mar 14, 2025 4.70 4.73 4.62 4.67 0.06 1.30% 389,000
Mar 13, 2025 4.72 4.81 4.59 4.61 -0.16 -3.35% 539,746
Mar 12, 2025 4.99 4.99 4.72 4.77 -0.14 -2.85% 447,424
Mar 11, 2025 4.74 4.94 4.69 4.91 0.16 3.37% 849,300
Mar 10, 2025 4.76 4.85 4.63 4.75 -0.17 -3.46% 967,425
Mar 7, 2025 4.94 5.08 4.81 4.92 -0.03 -0.61% 716,137
Mar 6, 2025 4.83 5.29 4.79 4.95 0.12 2.48% 2,016,387
Mar 5, 2025 5.35 5.48 4.46 4.83 0.81 20.15% 2,556,000
Mar 4, 2025 4.01 4.14 3.88 4.02 -0.12 -2.90% 834,318
Mar 3, 2025 4.50 4.52 4.13 4.14 -0.29 -6.55% 536,511
Feb 28, 2025 4.32 4.47 4.28 4.43 0.09 2.07% 642,816
Feb 27, 2025 4.49 4.54 4.33 4.34 -0.14 -3.13% 338,544
Feb 26, 2025 4.54 4.58 4.43 4.48 -0.03 -0.67% 274,802
Feb 25, 2025 4.55 4.55 4.41 4.51 0.03 0.67% 346,600
Feb 24, 2025 4.68 4.68 4.48 4.48 -0.14 -3.03% 421,542
Feb 21, 2025 4.89 4.89 4.60 4.62 -0.18 -3.75% 494,600
Feb 20, 2025 4.88 4.89 4.71 4.80 -0.12 -2.44% 436,300
Feb 19, 2025 4.98 5.00 4.80 4.92 -0.10 -1.99% 489,343
Feb 18, 2025 5.01 5.07 4.92 5.02 0.00 0.00% 409,208
Feb 14, 2025 5.20 5.22 5.02 5.02 -0.14 -2.71% 378,234
Feb 13, 2025 5.22 5.28 5.07 5.16 -0.03 -0.58% 440,835
Feb 12, 2025 5.12 5.20 5.07 5.19 -0.05 -0.95% 495,000
Feb 11, 2025 5.19 5.37 5.18 5.24 0.01 0.19% 488,223
Feb 10, 2025 5.12 5.31 5.12 5.23 0.17 3.36% 364,100
Feb 7, 2025 5.12 5.19 5.01 5.06 -0.06 -1.17% 483,529
Feb 6, 2025 5.44 5.44 5.10 5.12 -0.30 -5.54% 528,746
Feb 5, 2025 5.21 5.43 5.11 5.42 0.22 4.23% 1,031,627
Feb 4, 2025 4.91 5.21 4.86 5.20 0.42 8.79% 691,759
Feb 3, 2025 4.90 5.00 4.70 4.78 -0.31 -6.09% 759,448
Jan 31, 2025 5.26 5.32 5.09 5.09 -0.20 -3.78% 2,834,348
Jan 30, 2025 5.24 5.40 5.21 5.29 0.10 1.93% 677,715
Jan 29, 2025 5.07 5.24 5.07 5.19 0.11 2.17% 639,425
Jan 28, 2025 5.05 5.18 5.03 5.08 0.03 0.59% 645,700
Jan 27, 2025 5.23 5.27 5.01 5.05 -0.20 -3.81% 856,700
Jan 24, 2025 5.41 5.45 5.24 5.25 -0.12 -2.23% 534,858
Jan 23, 2025 5.08 5.37 5.07 5.37 0.31 6.13% 1,036,469
Jan 22, 2025 4.99 5.33 4.95 5.06 0.04 0.80% 3,570,300
Jan 21, 2025 4.83 5.07 4.73 5.02 0.26 5.46% 1,025,731
Jan 17, 2025 4.71 4.93 4.69 4.76 0.13 2.81% 526,705
Jan 16, 2025 4.63 4.67 4.55 4.63 -0.03 -0.64% 491,500