CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.76	20.27	18.06	18.20	18.20	-5.60%	797,694
Jul 31, 2025	19.41	19.61	19.14	19.28	19.28	-0.92%	451,726
Jul 30, 2025	19.98	20.09	19.24	19.46	19.46	-2.31%	192,378
Jul 29, 2025	20.44	20.55	19.82	19.92	19.92	-2.50%	265,343
Jul 28, 2025	20.42	20.57	20.25	20.43	20.43	-	118,659
Jul 25, 2025	20.54	20.64	20.35	20.43	20.43	0.20%	90,625
Jul 24, 2025	20.40	20.73	20.39	20.39	20.39	-0.73%	133,088
Jul 23, 2025	20.67	20.67	20.16	20.54	20.54	0.10%	144,263
Jul 22, 2025	20.29	20.58	20.19	20.52	20.52	1.58%	79,274
Jul 21, 2025	20.08	20.79	20.06	20.20	20.20	1.25%	250,886
Jul 18, 2025	19.89	20.04	19.67	19.95	19.95	0.86%	136,213
Jul 17, 2025	19.82	20.04	19.67	19.78	19.78	0.05%	96,958
Jul 16, 2025	19.78	20.15	19.53	19.77	19.77	1.02%	198,235
Jul 15, 2025	19.64	20.09	19.55	19.57	19.57	0.51%	114,947
Jul 14, 2025	19.76	19.92	19.30	19.47	19.47	-2.41%	144,689
Jul 11, 2025	19.91	20.15	19.74	19.95	19.95	-1.34%	101,466
Jul 10, 2025	19.83	20.43	19.83	20.22	20.22	1.20%	79,591
Jul 9, 2025	19.68	20.02	19.27	19.98	19.98	1.06%	121,919
Jul 8, 2025	19.78	20.04	19.53	19.77	19.77	-	104,019
Jul 7, 2025	20.29	20.95	19.59	19.77	19.77	-3.33%	316,763
Jul 3, 2025	20.25	20.69	20.20	20.45	20.45	0.74%	177,619
Jul 2, 2025	19.63	20.46	19.52	20.30	20.30	4.32%	276,809
Jul 1, 2025	19.19	19.88	19.15	19.46	19.46	2.64%	311,579
Jun 30, 2025	18.36	19.34	17.90	18.96	18.96	4.41%	543,457
Jun 27, 2025	18.36	18.57	18.16	18.16	18.16	-0.27%	155,264
Jun 26, 2025	18.31	18.50	17.95	18.21	18.21	-0.60%	124,177
Jun 25, 2025	18.33	18.70	18.18	18.32	18.32	1.16%	111,007
Jun 24, 2025	18.55	18.67	18.11	18.11	18.11	-1.36%	208,479
Jun 23, 2025	18.33	18.46	17.95	18.36	18.36	0.63%	230,652
Jun 20, 2025	17.73	18.36	17.51	18.25	18.25	4.62%	176,783
Jun 18, 2025	17.39	17.64	17.22	17.44	17.44	0.69%	116,803
Jun 17, 2025	17.62	17.81	17.26	17.32	17.32	-2.86%	144,177
Jun 16, 2025	17.65	17.89	17.54	17.83	17.83	1.89%	147,007
Jun 13, 2025	18.07	18.11	17.38	17.50	17.50	-2.89%	204,246
Jun 12, 2025	18.00	18.08	17.68	18.02	18.02	0.50%	130,345
Jun 11, 2025	18.81	18.96	17.88	17.93	17.93	-3.86%	188,359
Jun 10, 2025	18.30	18.94	18.30	18.65	18.65	1.03%	227,277
Jun 9, 2025	19.00	19.28	18.20	18.46	18.46	-2.28%	259,368
Jun 6, 2025	18.77	19.17	18.65	18.89	18.89	3.17%	94,254
Jun 5, 2025	18.75	19.07	18.25	18.31	18.31	-2.19%	242,899
Jun 4, 2025	18.74	19.29	18.60	18.72	18.72	-0.48%	147,216
Jun 3, 2025	18.49	18.89	18.43	18.81	18.81	1.35%	89,618
Jun 2, 2025	18.24	18.56	18.24	18.56	18.56	1.20%	63,208
May 30, 2025	18.10	18.57	17.70	18.34	18.34	0.55%	154,809
May 29, 2025	18.93	18.93	17.99	18.24	18.24	-0.60%	161,189
May 28, 2025	18.39	18.73	18.25	18.35	18.35	0.40%	96,025
May 27, 2025	17.98	18.37	17.84	18.28	18.28	4.89%	128,559
May 23, 2025	17.16	17.86	17.12	17.43	17.43	-6.37%	229,947
May 22, 2025	18.49	18.81	18.31	18.61	18.61	-0.53%	180,612
May 21, 2025	19.35	19.64	18.49	18.71	18.71	-4.69%	138,582