CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	48.08	48.25	48.08	48.15	48.15	0.42%	19,844
Aug 7, 2025	47.98	47.98	47.72	47.95	47.95	0.65%	27,578
Aug 6, 2025	47.57	47.69	47.53	47.64	47.64	0.93%	13,481
Aug 5, 2025	47.13	47.24	47.04	47.20	47.20	0.45%	18,050
Aug 4, 2025	46.97	47.05	46.94	46.99	46.99	0.97%	24,039
Aug 1, 2025	46.51	46.57	46.25	46.54	46.54	0.30%	44,037
Jul 31, 2025	46.48	46.60	46.32	46.40	46.40	-0.49%	27,229
Jul 30, 2025	46.82	46.95	46.54	46.63	46.63	-1.11%	22,043
Jul 29, 2025	47.16	47.24	47.08	47.15	47.15	0.26%	33,711
Jul 28, 2025	47.33	47.34	46.99	47.03	47.03	-1.39%	45,537
Jul 25, 2025	47.42	47.70	47.37	47.70	47.70	0.03%	51,989
Jul 24, 2025	47.79	47.90	47.68	47.68	47.68	-0.54%	36,895
Jul 23, 2025	47.51	48.00	47.51	47.94	47.94	1.35%	35,376
Jul 22, 2025	46.91	47.30	46.91	47.30	47.30	1.22%	25,564
Jul 21, 2025	46.69	46.96	46.67	46.73	46.73	0.71%	19,759
Jul 18, 2025	46.58	46.65	46.35	46.40	46.40	-0.13%	12,681
Jul 17, 2025	46.21	46.51	46.21	46.46	46.46	0.15%	18,593
Jul 16, 2025	46.16	46.47	46.09	46.39	46.39	0.56%	40,975
Jul 15, 2025	46.63	46.63	46.13	46.13	46.13	-1.39%	17,274
Jul 14, 2025	46.68	46.78	46.63	46.78	46.78	0.19%	60,870
Jul 11, 2025	46.67	46.78	46.56	46.69	46.69	-0.38%	23,052
Jul 10, 2025	46.80	46.98	46.78	46.87	46.87	-0.33%	51,252
Jul 9, 2025	46.84	47.02	46.76	47.02	47.02	1.02%	48,193
Jul 8, 2025	46.26	46.59	46.19	46.55	46.55	0.69%	28,450
Jul 7, 2025	46.37	46.44	46.11	46.23	46.23	-0.85%	46,153
Jul 3, 2025	46.62	46.73	46.55	46.63	46.63	0.16%	11,883
Jul 2, 2025	46.32	46.58	46.23	46.55	46.55	0.46%	34,018
Jul 1, 2025	46.21	46.61	46.21	46.34	46.34	0.01%	16,135
Jun 30, 2025	46.04	46.37	45.96	46.33	46.33	0.36%	19,887
Jun 27, 2025	46.07	46.25	45.97	46.17	46.17	0.87%	54,934
Jun 26, 2025	45.78	45.98	45.73	45.77	45.77	0.77%	54,523
Jun 25, 2025	45.40	45.49	45.30	45.42	45.42	-2.68%	35,900
Jun 24, 2025	46.55	46.70	46.50	46.67	45.71	0.73%	38,983
Jun 23, 2025	45.78	46.33	45.74	46.33	45.38	0.67%	18,133
Jun 20, 2025	46.37	46.37	46.00	46.02	45.08	-0.73%	67,912
Jun 18, 2025	46.35	46.55	46.23	46.36	45.41	0.26%	28,920
Jun 17, 2025	46.52	46.65	46.17	46.24	45.29	-0.92%	37,584
Jun 16, 2025	46.80	46.99	46.67	46.67	45.71	0.54%	31,621
Jun 13, 2025	46.35	46.69	46.35	46.42	45.47	-0.88%	62,344
Jun 12, 2025	46.72	46.86	46.71	46.83	45.87	0.82%	75,555
Jun 11, 2025	46.42	46.67	46.38	46.45	45.50	0.30%	155,560
Jun 10, 2025	46.39	46.39	46.21	46.31	45.36	0.26%	113,927
Jun 9, 2025	46.17	46.35	46.14	46.19	45.24	-0.17%	17,480
Jun 6, 2025	46.22	46.28	46.12	46.27	45.32	0.22%	25,455
Jun 5, 2025	46.19	46.24	46.06	46.17	45.22	0.37%	54,157
Jun 4, 2025	45.90	46.15	45.90	46.00	45.06	0.13%	49,386
Jun 3, 2025	45.90	46.00	45.79	45.94	45.00	-0.73%	18,103
Jun 2, 2025	45.91	46.30	45.87	46.28	45.33	1.05%	94,608
May 30, 2025	45.76	45.80	45.50	45.80	44.86	0.04%	23,726
May 29, 2025	45.66	45.78	45.52	45.78	44.84	0.76%	28,843