Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.82	45.14	44.12	44.32	44.32	-0.72%	894,692
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
Jun 4, 2025	45.65	46.33	43.92	44.49	44.49	0.88%	948,872
Jun 3, 2025	41.80	44.30	40.85	44.10	44.10	6.34%	924,512
Jun 2, 2025	42.24	42.26	40.48	41.47	41.47	1.15%	862,203
May 30, 2025	41.37	41.57	40.75	41.00	40.87	-2.15%	629,813
May 29, 2025	41.82	42.03	41.44	41.90	41.77	0.94%	354,933
May 28, 2025	42.47	42.47	41.31	41.51	41.38	-1.61%	436,002
May 27, 2025	42.06	42.19	41.07	42.19	42.06	1.74%	471,820
May 23, 2025	40.40	41.66	40.40	41.47	41.34	0.07%	740,547
May 22, 2025	40.75	41.61	40.15	41.44	41.31	0.90%	532,298
May 21, 2025	41.97	42.16	40.98	41.07	40.94	-3.32%	479,933
May 20, 2025	42.79	42.97	42.15	42.48	42.35	-1.16%	419,463
May 19, 2025	42.81	43.37	42.13	42.98	42.85	-1.58%	583,573
May 16, 2025	43.87	44.08	42.98	43.67	43.53	-0.39%	613,936
May 15, 2025	43.17	43.85	42.68	43.84	43.70	-1.04%	390,237
May 14, 2025	43.71	44.43	43.47	44.30	44.16	0.45%	467,819
May 13, 2025	44.42	44.54	43.92	44.10	43.96	-0.18%	467,632
May 12, 2025	45.08	45.70	43.74	44.18	44.04	5.04%	760,516
May 9, 2025	41.82	42.85	41.62	42.06	41.93	2.49%	790,168
May 8, 2025	40.68	41.18	40.25	41.04	40.91	2.47%	1,247,572
May 7, 2025	40.08	40.45	39.38	40.05	39.93	0.65%	653,987
May 6, 2025	40.10	40.83	39.50	39.79	39.67	-0.45%	532,881
May 5, 2025	40.04	40.73	39.56	39.97	39.85	-2.46%	690,813
May 2, 2025	40.45	41.06	39.78	40.98	40.85	3.22%	657,884
May 1, 2025	40.98	40.98	38.16	39.70	39.58	4.64%	1,725,046
Apr 30, 2025	38.78	38.80	37.60	37.94	37.82	-4.36%	952,188
Apr 29, 2025	38.50	39.77	37.89	39.67	39.55	2.72%	802,766
Apr 28, 2025	38.72	39.86	38.38	38.62	38.50	-0.77%	745,113
Apr 25, 2025	38.20	38.95	37.86	38.92	38.80	0.46%	571,834
Apr 24, 2025	37.87	38.79	37.43	38.74	38.62	3.86%	735,200
Apr 23, 2025	37.92	39.24	37.24	37.30	37.18	-	804,299
Apr 22, 2025	37.05	37.93	36.69	37.30	37.18	1.14%	679,458
Apr 21, 2025	37.20	37.28	36.25	36.88	36.77	-2.46%	676,031
Apr 17, 2025	36.91	38.78	36.23	37.81	37.69	4.48%	1,175,340
Apr 16, 2025	36.71	37.35	36.05	36.19	36.08	-0.77%	1,161,524