Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
5.89
-0.08 (-1.42%)
Aug 15, 2025, 10:30 AM - Market open
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.95 | 5.99 | 5.82 | 5.97 | 5.97 | -1.16% | 531,470 |
| Aug 13, 2025 | 5.94 | 6.09 | 5.94 | 6.04 | 6.04 | 1.85% | 621,965 |
| Aug 12, 2025 | 5.63 | 5.94 | 5.61 | 5.93 | 5.93 | 5.89% | 628,507 |
| Aug 11, 2025 | 5.68 | 5.74 | 5.54 | 5.60 | 5.60 | -1.75% | 536,898 |
| Aug 8, 2025 | 5.80 | 5.90 | 5.61 | 5.70 | 5.70 | -1.38% | 899,977 |
| Aug 7, 2025 | 5.97 | 6.12 | 5.70 | 5.78 | 5.78 | -1.03% | 950,096 |
| Aug 6, 2025 | 5.99 | 6.05 | 5.81 | 5.84 | 5.84 | -2.50% | 649,902 |
| Aug 5, 2025 | 6.06 | 6.09 | 5.73 | 5.99 | 5.99 | -0.17% | 1,307,941 |
| Aug 4, 2025 | 6.20 | 6.24 | 5.98 | 6.00 | 6.00 | -2.60% | 824,902 |
| Aug 1, 2025 | 6.07 | 6.48 | 6.07 | 6.16 | 6.16 | -0.48% | 1,828,555 |
| Jul 31, 2025 | 6.13 | 6.64 | 5.92 | 6.19 | 6.19 | 8.60% | 2,090,883 |
| Jul 30, 2025 | 5.84 | 5.88 | 5.66 | 5.70 | 5.70 | -1.38% | 822,767 |
| Jul 29, 2025 | 6.01 | 6.07 | 5.73 | 5.78 | 5.78 | -2.86% | 569,300 |
| Jul 28, 2025 | 6.00 | 6.02 | 5.89 | 5.95 | 5.95 | -0.17% | 602,900 |
| Jul 25, 2025 | 5.87 | 5.98 | 5.76 | 5.96 | 5.96 | 2.58% | 646,122 |
| Jul 24, 2025 | 5.85 | 5.97 | 5.75 | 5.81 | 5.81 | -1.36% | 613,808 |
| Jul 23, 2025 | 5.80 | 5.89 | 5.75 | 5.89 | 5.89 | 2.79% | 799,928 |
| Jul 22, 2025 | 5.57 | 5.80 | 5.57 | 5.73 | 5.73 | 3.06% | 904,552 |
| Jul 21, 2025 | 5.62 | 5.75 | 5.55 | 5.56 | 5.56 | -0.36% | 1,007,452 |
| Jul 18, 2025 | 5.82 | 5.84 | 5.51 | 5.58 | 5.58 | -3.46% | 1,193,248 |
| Jul 17, 2025 | 5.58 | 5.85 | 5.58 | 5.78 | 5.78 | 3.03% | 1,572,631 |
| Jul 16, 2025 | 5.73 | 5.73 | 5.37 | 5.61 | 5.61 | -1.06% | 925,274 |
| Jul 15, 2025 | 5.53 | 5.93 | 5.43 | 5.67 | 5.67 | 10.10% | 1,991,737 |
| Jul 14, 2025 | 5.14 | 5.24 | 5.09 | 5.15 | 5.15 | - | 484,674 |
| Jul 11, 2025 | 5.14 | 5.20 | 5.13 | 5.15 | 5.15 | -0.96% | 512,799 |
| Jul 10, 2025 | 5.18 | 5.29 | 5.18 | 5.20 | 5.20 | 0.19% | 466,142 |
| Jul 9, 2025 | 5.16 | 5.21 | 5.09 | 5.19 | 5.19 | 1.96% | 382,830 |
| Jul 8, 2025 | 5.05 | 5.18 | 5.01 | 5.09 | 5.09 | 1.60% | 560,022 |
| Jul 7, 2025 | 5.07 | 5.08 | 4.97 | 5.01 | 5.01 | -2.53% | 602,768 |
| Jul 3, 2025 | 5.02 | 5.15 | 4.97 | 5.14 | 5.14 | 2.80% | 418,915 |
| Jul 2, 2025 | 4.90 | 5.00 | 4.84 | 5.00 | 5.00 | 2.04% | 885,479 |
| Jul 1, 2025 | 4.90 | 5.08 | 4.86 | 4.90 | 4.90 | -0.81% | 927,549 |
| Jun 30, 2025 | 5.08 | 5.13 | 4.93 | 4.94 | 4.94 | -1.98% | 620,235 |
| 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 |