CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.48	43.93	43.15	43.62	43.62	0.41%	699,075
Jun 26, 2025	43.14	43.61	43.06	43.44	43.40	1.14%	101,504
Jun 25, 2025	43.19	43.70	42.91	42.95	42.91	-0.81%	176,044
Jun 24, 2025	42.42	43.44	42.24	43.30	43.26	2.68%	221,956
Jun 23, 2025	41.13	42.23	40.77	42.17	42.13	2.33%	164,780
Jun 20, 2025	41.67	41.72	41.05	41.21	41.17	-0.41%	306,692
Jun 18, 2025	41.44	42.09	41.36	41.38	41.34	-0.24%	82,023
Jun 17, 2025	41.51	42.19	41.34	41.48	41.44	-0.88%	159,014
Jun 16, 2025	41.63	41.95	41.34	41.85	41.81	1.65%	147,333
Jun 13, 2025	41.72	42.10	41.06	41.17	41.13	-3.24%	116,527
Jun 12, 2025	42.27	42.64	41.98	42.55	42.51	-0.30%	142,792
Jun 11, 2025	43.40	43.41	42.62	42.68	42.64	-1.34%	155,446
Jun 10, 2025	43.15	43.54	42.90	43.26	43.22	0.75%	117,039
Jun 9, 2025	42.17	43.13	42.14	42.94	42.90	2.58%	138,331
Jun 6, 2025	42.37	42.70	41.63	41.86	41.82	1.09%	99,140
Jun 5, 2025	41.52	41.83	41.16	41.41	41.37	-0.58%	104,986
Jun 4, 2025	41.69	42.24	41.47	41.65	41.61	-0.12%	134,018
Jun 3, 2025	40.54	41.79	40.54	41.70	41.66	3.09%	114,087
Jun 2, 2025	40.44	40.78	40.16	40.45	40.41	-0.59%	114,950
May 30, 2025	40.61	40.93	40.03	40.69	40.65	-0.27%	163,670
May 29, 2025	40.59	40.88	40.13	40.80	40.76	1.19%	137,961
May 28, 2025	41.15	41.20	40.23	40.32	40.28	-1.97%	109,629
May 27, 2025	40.27	41.18	40.15	41.13	41.09	3.68%	158,335
May 23, 2025	39.31	40.06	39.31	39.67	39.63	-2.05%	173,040
May 22, 2025	40.86	41.02	40.45	40.50	40.46	-1.22%	197,894
May 21, 2025	41.80	41.99	40.85	41.00	40.96	-2.77%	137,028
May 20, 2025	42.50	43.07	41.82	42.17	42.13	-1.19%	332,729
May 19, 2025	42.29	42.79	42.29	42.68	42.64	-1.25%	99,321
May 16, 2025	42.77	43.28	42.46	43.22	43.18	1.12%	138,115
May 15, 2025	42.77	43.30	42.39	42.74	42.70	-0.44%	145,438
May 14, 2025	43.30	43.64	42.83	42.93	42.89	-1.04%	147,555
May 13, 2025	42.63	43.53	42.63	43.38	43.34	2.29%	124,322
May 12, 2025	41.79	42.60	41.70	42.41	42.37	6.26%	293,950
May 9, 2025	40.06	40.48	39.87	39.91	39.87	-0.27%	166,412
May 8, 2025	39.53	40.51	39.20	40.02	39.98	2.12%	133,440
May 7, 2025	39.22	39.50	38.72	39.19	39.15	0.80%	141,217
May 6, 2025	38.58	39.42	38.12	38.88	38.84	-0.36%	150,937
May 5, 2025	39.18	39.62	38.99	39.02	38.98	-1.98%	185,159
May 2, 2025	39.17	40.55	39.08	39.81	39.77	2.84%	196,445
May 1, 2025	38.85	39.58	38.28	38.71	38.68	1.65%	270,869
Apr 30, 2025	38.66	39.09	36.96	38.08	38.05	-4.54%	285,392
Apr 29, 2025	39.39	40.05	39.39	39.89	39.85	0.23%	258,329
Apr 28, 2025	39.96	40.69	39.45	39.80	39.76	-0.75%	133,679
Apr 25, 2025	39.85	40.15	39.39	40.10	40.06	-0.20%	112,589
Apr 24, 2025	38.84	40.20	38.70	40.18	40.14	3.53%	136,051
Apr 23, 2025	38.81	40.15	38.74	38.81	38.77	2.00%	195,040
Apr 22, 2025	37.67	38.24	37.34	38.05	38.02	1.87%	175,335
Apr 21, 2025	36.96	37.37	36.64	37.35	37.32	-0.61%	196,106
Apr 17, 2025	36.76	37.90	36.65	37.58	37.55	2.15%	200,183
Apr 16, 2025	36.93	37.21	36.00	36.79	36.76	-1.47%	194,947