Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
5.04
-0.03 (-0.59%)
Jun 27, 2025, 4:00 PM - Market closed
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.11 | 5.14 | 5.00 | 5.04 | 5.04 | -0.59% | 2,609,879 |
| Jun 26, 2025 | 4.95 | 5.12 | 4.94 | 5.07 | 5.07 | 3.05% | 682,891 |
| Jun 25, 2025 | 4.97 | 5.03 | 4.89 | 4.92 | 4.92 | -0.81% | 330,710 |
| Jun 24, 2025 | 4.88 | 5.05 | 4.82 | 4.96 | 4.96 | 2.69% | 536,477 |
| Jun 23, 2025 | 4.70 | 4.85 | 4.63 | 4.83 | 4.83 | 1.68% | 556,888 |
| Jun 20, 2025 | 4.81 | 4.85 | 4.74 | 4.75 | 4.75 | 0.21% | 527,512 |
| Jun 18, 2025 | 4.68 | 4.86 | 4.66 | 4.74 | 4.74 | 0.85% | 400,366 |
| Jun 17, 2025 | 4.65 | 4.79 | 4.65 | 4.70 | 4.70 | -0.42% | 468,180 |
| Jun 16, 2025 | 4.73 | 4.81 | 4.67 | 4.72 | 4.72 | 1.72% | 275,024 |
| Jun 13, 2025 | 4.60 | 4.74 | 4.60 | 4.64 | 4.64 | -1.69% | 375,664 |
| Jun 12, 2025 | 4.67 | 4.80 | 4.67 | 4.72 | 4.72 | -0.42% | 245,675 |
| Jun 11, 2025 | 4.75 | 4.81 | 4.69 | 4.74 | 4.74 | - | 310,428 |
| Jun 10, 2025 | 4.69 | 4.76 | 4.64 | 4.74 | 4.74 | 2.16% | 510,589 |
| Jun 9, 2025 | 4.71 | 4.83 | 4.63 | 4.64 | 4.64 | -0.43% | 503,755 |
| Jun 6, 2025 | 4.66 | 4.78 | 4.62 | 4.66 | 4.66 | 2.87% | 399,740 |
| Jun 5, 2025 | 4.62 | 4.67 | 4.50 | 4.53 | 4.53 | -1.52% | 412,993 |
| Jun 4, 2025 | 4.53 | 4.62 | 4.50 | 4.60 | 4.60 | 2.22% | 644,147 |
| Jun 3, 2025 | 4.27 | 4.52 | 4.25 | 4.50 | 4.50 | 6.13% | 439,337 |
| Jun 2, 2025 | 4.31 | 4.32 | 4.19 | 4.24 | 4.24 | -1.40% | 360,468 |
| May 30, 2025 | 4.36 | 4.41 | 4.30 | 4.30 | 4.30 | -2.27% | 261,545 |
| May 29, 2025 | 4.38 | 4.43 | 4.31 | 4.40 | 4.40 | 0.92% | 260,486 |
| May 28, 2025 | 4.43 | 4.45 | 4.34 | 4.36 | 4.36 | -1.80% | 235,302 |
| May 27, 2025 | 4.42 | 4.48 | 4.33 | 4.44 | 4.44 | 3.02% | 261,590 |
| May 23, 2025 | 4.23 | 4.34 | 4.23 | 4.31 | 4.31 | -1.37% | 327,983 |
| May 22, 2025 | 4.34 | 4.40 | 4.30 | 4.37 | 4.37 | - | 337,053 |
| May 21, 2025 | 4.49 | 4.52 | 4.35 | 4.37 | 4.37 | -4.17% | 275,643 |
| May 20, 2025 | 4.65 | 4.70 | 4.54 | 4.56 | 4.56 | -2.15% | 287,016 |
| May 19, 2025 | 4.61 | 4.71 | 4.57 | 4.66 | 4.66 | -1.27% | 311,198 |
| May 16, 2025 | 4.61 | 4.74 | 4.51 | 4.72 | 4.72 | 2.61% | 625,964 |
| May 15, 2025 | 4.64 | 4.70 | 4.55 | 4.60 | 4.60 | -1.71% | 317,008 |
| May 14, 2025 | 4.55 | 4.70 | 4.50 | 4.68 | 4.68 | 2.63% | 650,705 |
| May 13, 2025 | 4.54 | 4.66 | 4.48 | 4.56 | 4.56 | 1.79% | 552,572 |
| May 12, 2025 | 4.60 | 4.68 | 4.40 | 4.48 | 4.48 | 3.46% | 578,320 |
| May 9, 2025 | 4.30 | 4.36 | 4.20 | 4.33 | 4.33 | 1.41% | 906,149 |
| May 8, 2025 | 4.20 | 4.27 | 4.08 | 4.27 | 4.27 | 3.64% | 771,560 |
| May 7, 2025 | 4.19 | 4.29 | 4.07 | 4.12 | 4.12 | -0.48% | 586,327 |
| May 6, 2025 | 4.15 | 4.24 | 4.03 | 4.14 | 4.14 | -1.43% | 583,033 |
| May 5, 2025 | 3.99 | 4.23 | 3.99 | 4.20 | 4.20 | 2.44% | 801,753 |
| May 2, 2025 | 4.00 | 4.28 | 4.00 | 4.10 | 4.10 | 4.86% | 1,004,936 |
| May 1, 2025 | 3.80 | 4.19 | 3.77 | 3.91 | 3.91 | -2.98% | 954,971 |
| Apr 30, 2025 | 4.08 | 4.11 | 3.84 | 4.03 | 4.03 | -4.73% | 1,011,621 |
| Apr 29, 2025 | 4.16 | 4.26 | 3.95 | 4.23 | 4.23 | 1.93% | 927,112 |
| Apr 28, 2025 | 4.20 | 4.30 | 3.97 | 4.15 | 4.15 | -4.38% | 771,158 |
| Apr 25, 2025 | 4.20 | 4.40 | 4.15 | 4.34 | 4.34 | 1.88% | 908,919 |
| Apr 24, 2025 | 3.96 | 4.26 | 3.94 | 4.26 | 4.26 | 7.85% | 593,493 |
| Apr 23, 2025 | 3.99 | 4.15 | 3.92 | 3.95 | 3.95 | 2.86% | 783,369 |
| Apr 22, 2025 | 3.80 | 3.88 | 3.68 | 3.84 | 3.84 | 2.13% | 809,389 |
| Apr 21, 2025 | 3.74 | 3.81 | 3.51 | 3.76 | 3.76 | -1.05% | 2,512,119 |
| Apr 17, 2025 | 3.39 | 3.81 | 3.39 | 3.80 | 3.80 | 12.09% | 1,136,194 |
| Apr 16, 2025 | 3.37 | 3.44 | 3.29 | 3.39 | 3.39 | -0.59% | 712,524 |