Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.50	40.55	39.55	39.71	39.71	-1.81%	634,924
Aug 14, 2025	40.06	40.47	39.35	40.44	40.44	-0.02%	843,423
Aug 13, 2025	39.74	40.46	39.15	40.45	40.45	2.38%	894,617
Aug 12, 2025	38.65	39.63	38.50	39.51	39.51	3.51%	938,180
Aug 11, 2025	38.66	39.00	37.87	38.17	38.17	-0.70%	1,004,518
Aug 8, 2025	39.45	39.55	38.29	38.44	38.44	-1.51%	734,121
Aug 7, 2025	40.40	40.60	38.87	39.03	39.03	-1.49%	835,171
Aug 6, 2025	40.78	41.41	39.41	39.62	39.62	-2.03%	504,485
Aug 5, 2025	40.11	40.60	39.32	40.44	40.44	1.51%	748,445
Aug 4, 2025	39.55	40.20	39.32	39.84	39.84	0.38%	815,985
Aug 1, 2025	41.72	42.31	39.32	39.69	39.69	-6.19%	1,222,798
Jul 31, 2025	45.38	46.48	41.09	42.31	42.31	-9.59%	1,612,470
Jul 30, 2025	46.91	47.41	46.05	46.80	46.80	-0.78%	872,824
Jul 29, 2025	48.10	48.35	47.06	47.17	47.17	-1.57%	797,155
Jul 28, 2025	46.57	48.17	46.57	47.92	47.92	3.72%	777,659
Jul 25, 2025	46.38	46.50	45.64	46.20	46.20	-0.28%	342,917
Jul 24, 2025	45.77	46.77	45.65	46.33	46.33	0.13%	367,338
Jul 23, 2025	44.68	46.33	44.68	46.27	46.27	4.14%	414,654
Jul 22, 2025	43.46	44.55	43.41	44.43	44.43	2.23%	576,218
Jul 21, 2025	44.07	44.36	43.11	43.46	43.46	-0.21%	602,002
Jul 18, 2025	44.00	44.23	42.94	43.55	43.55	-0.05%	408,138
Jul 17, 2025	42.64	43.73	42.64	43.57	43.57	1.85%	471,923
Jul 16, 2025	43.16	43.74	42.37	42.78	42.78	-1.29%	530,700
Jul 15, 2025	44.64	44.64	43.32	43.34	43.34	-2.76%	483,620
Jul 14, 2025	45.37	45.37	44.26	44.57	44.57	-2.90%	550,082
Jul 11, 2025	45.52	46.15	45.32	45.90	45.90	-0.17%	461,134
Jul 10, 2025	45.39	46.11	45.18	45.98	45.98	0.31%	413,975
Jul 9, 2025	45.92	46.22	45.42	45.84	45.84	-0.67%	415,255
Jul 8, 2025	44.16	46.48	43.91	46.15	46.15	5.15%	442,737
Jul 7, 2025	44.81	45.56	43.50	43.89	43.89	-3.05%	414,826
Jul 3, 2025	45.22	45.60	44.84	45.27	45.27	0.02%	202,950
Jul 2, 2025	45.49	45.49	43.86	45.26	45.26	0.42%	668,933
Jul 1, 2025	43.61	46.35	43.27	45.07	45.07	3.09%	418,790
Jun 30, 2025	44.45	44.54	43.67	43.72	43.72	-1.35%	515,224
Jun 27, 2025	44.82	45.14	44.12	44.32	44.32	-0.72%	976,504
Jun 26, 2025	43.77	44.70	43.56	44.64	44.64	2.76%	393,164
Jun 25, 2025	44.25	44.29	43.32	43.44	43.44	-1.67%	502,306
Jun 24, 2025	43.26	44.53	42.84	44.18	44.18	0.57%	636,875
Jun 23, 2025	45.51	45.79	43.74	43.93	43.93	-2.51%	722,117
Jun 20, 2025	45.80	46.04	45.05	45.06	45.06	-0.95%	1,478,774
Jun 18, 2025	45.72	46.18	45.38	45.49	45.49	-0.81%	423,325
Jun 17, 2025	46.20	46.94	45.81	45.86	45.86	-0.24%	504,671
Jun 16, 2025	46.17	46.52	45.53	45.97	45.97	-0.43%	483,972
Jun 13, 2025	47.12	47.52	45.85	46.17	46.17	0.17%	599,112
Jun 12, 2025	46.53	46.71	45.82	46.09	46.09	-2.02%	704,483
Jun 11, 2025	46.98	47.52	46.34	47.04	47.04	0.26%	954,039
Jun 10, 2025	46.21	47.62	46.01	46.92	46.92	2.74%	578,440
Jun 9, 2025	45.91	46.37	45.56	45.67	45.67	0.24%	538,309
Jun 6, 2025	45.67	46.62	45.33	45.56	45.56	1.42%	503,744
Jun 5, 2025	44.75	45.33	44.23	44.92	44.92	0.97%	864,644