CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	39.71	39.91	39.08	39.32	39.32	-0.93%	192,739
Sep 25, 2025	40.72	41.15	39.63	39.69	39.65	-2.86%	231,467
Sep 24, 2025	41.53	41.84	40.34	40.86	40.82	-1.92%	142,103
Sep 23, 2025	41.87	42.57	41.54	41.66	41.62	-0.43%	122,614
Sep 22, 2025	41.59	41.92	41.27	41.84	41.80	0.31%	231,398
Sep 19, 2025	42.75	42.75	41.60	41.71	41.67	-2.23%	677,142
Sep 18, 2025	41.76	42.88	41.76	42.66	42.62	2.97%	145,662
Sep 17, 2025	41.70	42.40	41.35	41.43	41.39	-0.58%	133,283
Sep 16, 2025	41.93	42.05	41.41	41.67	41.63	-0.93%	135,607
Sep 15, 2025	41.90	42.38	41.79	42.06	42.02	0.84%	125,280
Sep 12, 2025	42.65	42.70	41.65	41.71	41.67	-2.41%	99,328
Sep 11, 2025	41.43	42.91	41.43	42.74	42.70	3.09%	190,445
Sep 10, 2025	41.07	41.67	41.07	41.46	41.42	0.56%	130,070
Sep 9, 2025	41.93	42.04	41.14	41.23	41.19	-2.09%	95,755
Sep 8, 2025	42.27	42.35	41.78	42.11	42.07	-0.57%	112,663
Sep 5, 2025	42.60	43.23	42.07	42.35	42.31	-0.56%	110,236
Sep 4, 2025	42.10	42.59	41.71	42.59	42.55	1.50%	124,883
Sep 3, 2025	41.85	42.09	41.55	41.96	41.92	-0.29%	120,303
Sep 2, 2025	41.72	42.14	41.40	42.08	42.04	-0.96%	140,308
Aug 29, 2025	43.06	43.06	42.33	42.49	42.45	-1.02%	141,519
Aug 28, 2025	42.89	42.94	42.39	42.93	42.89	0.73%	130,139
Aug 27, 2025	42.21	42.72	42.15	42.62	42.58	0.05%	120,980
Aug 26, 2025	42.89	43.28	42.46	42.60	42.56	-0.44%	181,358
Aug 25, 2025	43.56	43.56	42.65	42.79	42.75	-1.72%	154,487
Aug 22, 2025	41.90	43.72	41.79	43.54	43.50	4.81%	152,946
Aug 21, 2025	41.42	41.58	41.10	41.54	41.50	-0.02%	133,374
Aug 20, 2025	41.49	41.55	40.99	41.55	41.51	-0.14%	194,157
Aug 19, 2025	41.39	41.72	41.12	41.61	41.57	0.73%	129,422
Aug 18, 2025	40.91	41.37	40.89	41.31	41.27	0.83%	112,805
Aug 15, 2025	41.61	41.61	40.76	40.97	40.93	-1.40%	117,250
Aug 14, 2025	41.91	41.91	41.17	41.55	41.51	-2.44%	136,557
Aug 13, 2025	41.63	42.64	41.51	42.59	42.55	2.87%	248,757
Aug 12, 2025	39.81	41.41	39.81	41.40	41.36	4.52%	169,913
Aug 11, 2025	39.27	39.91	39.09	39.61	39.57	1.10%	233,132
Aug 8, 2025	38.64	39.46	38.48	39.18	39.14	1.58%	127,413
Aug 7, 2025	38.94	38.97	38.40	38.57	38.53	0.42%	129,565
Aug 6, 2025	38.64	38.78	38.32	38.41	38.37	-1.34%	219,959
Aug 5, 2025	39.03	39.26	38.54	38.93	38.89	-0.15%	182,641
Aug 4, 2025	38.91	39.35	38.69	38.99	38.95	1.43%	162,926
Aug 1, 2025	38.43	39.06	37.96	38.44	38.40	-1.91%	236,555
Jul 31, 2025	39.87	40.41	38.96	39.19	39.15	-3.16%	241,757
Jul 30, 2025	41.20	42.08	40.34	40.47	40.43	-1.89%	261,480
Jul 29, 2025	41.74	42.29	41.01	41.25	41.21	-0.67%	269,558
Jul 28, 2025	41.76	42.05	41.44	41.53	41.49	0.24%	249,067
Jul 25, 2025	41.98	42.04	40.68	41.43	41.39	-1.36%	367,114
Jul 24, 2025	43.00	43.88	40.41	42.00	41.96	3.86%	530,520
Jul 23, 2025	41.23	41.47	40.07	40.44	40.40	-0.66%	536,813
Jul 22, 2025	40.66	40.86	40.35	40.71	40.67	0.10%	318,077
Jul 21, 2025	41.22	41.24	40.45	40.67	40.63	-0.85%	319,280
Jul 18, 2025	42.17	42.24	40.88	41.02	40.98	-2.12%	230,311