CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	46.07	46.23	46.07	46.11	46.11	-0.15%	159,187
Aug 7, 2025	46.14	46.20	45.98	46.18	46.18	0.76%	148,242
Aug 6, 2025	45.91	45.96	45.72	45.83	45.83	0.28%	103,749
Aug 5, 2025	45.69	45.72	45.57	45.70	45.70	0.71%	130,537
Aug 4, 2025	45.50	45.50	45.34	45.38	45.38	0.69%	85,152
Aug 1, 2025	45.28	45.28	44.92	45.07	45.07	-	100,201
Jul 31, 2025	45.14	45.23	44.99	45.07	45.07	-0.92%	199,175
Jul 30, 2025	45.63	45.71	45.44	45.49	45.49	-0.48%	97,971
Jul 29, 2025	45.65	45.75	45.63	45.71	45.71	-0.11%	166,100
Jul 28, 2025	45.87	45.89	45.69	45.76	45.76	-0.91%	131,175
Jul 25, 2025	46.14	46.19	46.04	46.18	46.18	-0.52%	232,021
Jul 24, 2025	46.48	46.66	46.37	46.42	46.42	-0.49%	123,992
Jul 23, 2025	46.38	46.66	46.37	46.65	46.65	1.00%	123,197
Jul 22, 2025	46.08	46.19	46.01	46.19	46.19	0.11%	185,639
Jul 21, 2025	46.04	46.28	46.04	46.14	46.14	0.70%	144,597
Jul 18, 2025	46.10	46.11	45.82	45.82	45.82	-0.17%	119,250
Jul 17, 2025	45.69	45.91	45.68	45.90	45.90	0.09%	121,712
Jul 16, 2025	45.62	45.87	45.50	45.86	45.86	0.39%	179,146
Jul 15, 2025	45.89	45.89	45.59	45.68	45.68	-0.59%	102,319
Jul 14, 2025	45.90	46.00	45.81	45.95	45.95	0.07%	207,429
Jul 11, 2025	45.85	45.95	45.77	45.92	45.92	-0.13%	200,840
Jul 10, 2025	45.90	46.06	45.84	45.98	45.98	0.72%	129,399
Jul 9, 2025	45.83	45.83	45.61	45.65	45.65	-0.17%	115,137
Jul 8, 2025	45.76	45.79	45.60	45.73	45.73	0.31%	271,663
Jul 7, 2025	45.80	45.90	45.49	45.59	45.59	-1.23%	179,270
Jul 3, 2025	46.06	46.20	46.06	46.16	46.16	0.50%	92,021
Jul 2, 2025	45.60	45.96	45.58	45.93	45.93	1.06%	149,838
Jul 1, 2025	45.39	45.49	45.30	45.45	45.45	0.35%	233,725
Jun 30, 2025	45.08	45.29	45.02	45.29	45.29	0.33%	138,610
Jun 27, 2025	45.11	45.22	45.00	45.14	45.14	-0.24%	216,261
Jun 26, 2025	45.20	45.36	45.19	45.25	45.25	0.85%	528,142
Jun 25, 2025	44.83	44.96	44.77	44.87	44.87	-1.43%	181,592
Jun 24, 2025	45.21	45.52	45.20	45.52	44.94	1.65%	161,997
Jun 23, 2025	44.41	44.78	44.36	44.78	44.21	0.47%	300,254
Jun 20, 2025	44.85	44.85	44.52	44.57	44.01	-0.65%	138,696
Jun 18, 2025	44.90	45.04	44.82	44.86	44.29	-0.09%	270,656
Jun 17, 2025	45.20	45.29	44.85	44.90	44.33	-1.19%	150,408
Jun 16, 2025	45.41	45.59	45.31	45.44	44.87	1.29%	150,810
Jun 13, 2025	44.80	44.99	44.78	44.86	44.29	-1.34%	156,567
Jun 12, 2025	45.29	45.48	45.22	45.47	44.90	0.53%	421,292
Jun 11, 2025	45.25	45.38	45.12	45.23	44.66	0.31%	419,662
Jun 10, 2025	45.00	45.17	44.96	45.09	44.52	0.71%	124,700
Jun 9, 2025	44.58	44.83	44.52	44.77	44.20	0.49%	120,978
Jun 6, 2025	44.44	44.58	44.39	44.55	43.99	0.56%	164,794
Jun 5, 2025	44.49	44.49	44.28	44.30	43.74	-0.02%	149,250
Jun 4, 2025	44.29	44.38	44.24	44.31	43.75	0.43%	154,529
Jun 3, 2025	43.98	44.15	43.88	44.12	43.56	0.48%	169,629
Jun 2, 2025	43.81	43.93	43.70	43.91	43.35	0.34%	148,322
May 30, 2025	43.93	43.93	43.64	43.76	43.21	-0.91%	225,196
May 29, 2025	44.30	44.30	44.04	44.16	43.60	0.07%	221,424