CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.73	45.73	45.35	45.52	45.52	-0.89%	53,302
Jul 31, 2025	46.07	46.14	45.93	45.93	45.93	-0.15%	9,762
Jul 30, 2025	45.98	46.04	45.89	46.00	46.00	0.03%	11,654
Jul 29, 2025	46.14	46.14	45.98	45.99	45.99	-0.05%	12,201
Jul 28, 2025	46.10	46.10	45.98	46.01	46.01	0.20%	14,450
Jul 25, 2025	45.92	45.96	45.92	45.92	45.92	0.03%	2,747
Jul 24, 2025	45.86	45.94	45.84	45.91	45.91	0.18%	9,336
Jul 23, 2025	45.75	45.86	45.75	45.82	45.82	0.29%	43,383
Jul 22, 2025	45.57	45.70	45.53	45.69	45.69	0.12%	7,264
Jul 21, 2025	45.57	45.74	45.57	45.63	45.63	0.16%	5,190
Jul 18, 2025	45.69	45.69	45.52	45.56	45.56	0.04%	6,052
Jul 17, 2025	45.46	45.58	45.46	45.55	45.55	-	5,190
Jul 16, 2025	45.46	45.56	45.46	45.54	45.54	-	1,255
Jul 15, 2025	45.47	45.56	45.47	45.54	45.54	0.05%	5,167
Jul 14, 2025	45.58	45.58	45.47	45.52	45.52	0.04%	24,341
Jul 11, 2025	45.53	45.54	45.45	45.50	45.50	-0.08%	24,389
Jul 10, 2025	45.43	45.54	45.43	45.54	45.54	0.29%	13,092
Jul 9, 2025	45.51	45.51	45.40	45.41	45.41	-0.07%	13,243
Jul 8, 2025	45.39	45.45	45.39	45.44	45.44	0.10%	4,889
Jul 7, 2025	45.31	45.45	45.31	45.40	45.40	-0.08%	7,803
Jul 3, 2025	45.30	45.46	45.29	45.43	45.43	0.11%	22,354
Jul 2, 2025	45.30	45.55	45.23	45.38	45.38	-1.25%	33,197
Jul 1, 2025	45.95	45.99	45.90	45.96	45.30	-0.02%	47,043
Jun 30, 2025	45.99	46.08	45.82	45.97	45.31	0.26%	21,108
Jun 27, 2025	45.90	46.25	45.80	45.85	45.20	0.12%	5,644
Jun 26, 2025	45.62	45.82	45.62	45.80	45.14	0.32%	14,264
Jun 25, 2025	45.75	45.75	45.57	45.65	45.00	0.10%	21,017
Jun 24, 2025	45.00	45.64	45.00	45.61	44.96	0.59%	4,997
Jun 23, 2025	45.20	45.34	45.10	45.34	44.70	0.55%	5,323
Jun 20, 2025	45.16	45.21	44.96	45.09	44.45	0.07%	8,694
Jun 18, 2025	44.97	45.13	44.97	45.06	44.42	0.23%	11,968
Jun 17, 2025	45.10	45.10	44.91	44.96	44.32	-0.23%	44,073
Jun 16, 2025	45.09	45.09	45.04	45.06	44.42	0.60%	3,388
Jun 13, 2025	44.97	45.00	44.79	44.79	44.15	-0.40%	16,126
Jun 12, 2025	44.96	44.98	44.96	44.97	44.33	0.08%	2,098
Jun 11, 2025	44.93	44.99	44.93	44.94	44.30	-	2,799
Jun 10, 2025	44.99	44.99	44.88	44.94	44.30	0.17%	5,541
Jun 9, 2025	44.86	44.88	44.80	44.86	44.23	-0.02%	14,130
Jun 6, 2025	44.61	44.87	44.61	44.87	44.23	0.61%	7,688
Jun 5, 2025	44.70	44.79	44.54	44.60	43.97	-0.15%	10,197
Jun 4, 2025	44.60	44.73	44.60	44.67	44.03	0.05%	2,501
Jun 3, 2025	44.56	44.67	44.55	44.64	44.01	-1.30%	6,510
Jun 2, 2025	44.97	45.24	44.97	45.23	43.85	0.31%	3,060
May 30, 2025	44.97	45.09	44.84	45.09	43.71	0.10%	4,724
May 29, 2025	45.15	45.51	44.56	45.05	43.67	0.27%	2,910
May 28, 2025	45.19	45.19	44.90	44.92	43.55	-0.30%	4,074
May 27, 2025	44.69	45.06	44.69	45.06	43.68	1.43%	5,284
May 23, 2025	44.32	44.54	44.32	44.42	43.07	-0.41%	4,627
May 22, 2025	44.62	44.76	44.61	44.61	43.24	-	6,370
May 21, 2025	44.92	45.03	44.52	44.61	43.24	-0.88%	9,231