CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.24	35.56	35.09	35.56	35.56	2.21%	2,331
Jul 31, 2025	35.02	35.04	34.54	34.79	34.79	0.16%	2,595
Jul 30, 2025	34.79	34.79	34.56	34.73	34.73	-0.87%	1,367
Jul 29, 2025	35.08	35.12	35.00	35.04	35.04	0.03%	20,535
Jul 28, 2025	35.15	35.15	34.89	35.03	35.03	-0.31%	4,275
Jul 25, 2025	35.33	35.33	35.14	35.14	35.14	-1.57%	2,476
Jul 24, 2025	35.58	35.86	35.54	35.70	35.70	-0.75%	11,487
Jul 23, 2025	36.13	36.32	35.92	35.97	35.97	-1.15%	2,509
Jul 22, 2025	36.11	36.39	35.99	36.39	36.39	1.17%	15,530
Jul 21, 2025	35.86	35.98	35.86	35.97	35.97	1.67%	3,486
Jul 18, 2025	35.53	35.53	35.38	35.38	35.38	0.14%	2,843
Jul 17, 2025	35.12	35.38	35.12	35.33	35.33	-0.30%	8,247
Jul 16, 2025	35.11	35.52	35.11	35.44	35.44	0.92%	2,752
Jul 15, 2025	35.34	35.37	35.07	35.11	35.11	-0.83%	3,145
Jul 14, 2025	35.45	35.57	35.28	35.41	35.41	-0.45%	3,071
Jul 11, 2025	35.46	35.67	35.40	35.57	35.57	1.09%	4,616
Jul 10, 2025	35.00	35.33	34.96	35.18	35.18	0.33%	2,636
Jul 9, 2025	34.70	35.07	34.67	35.07	35.07	0.35%	6,548
Jul 8, 2025	35.15	35.15	34.95	34.95	34.95	-0.96%	1,494
Jul 7, 2025	35.00	35.36	34.90	35.28	35.28	0.10%	3,284
Jul 3, 2025	35.21	35.25	35.08	35.25	35.25	-0.58%	2,088
Jul 2, 2025	35.30	35.45	35.17	35.45	35.45	0.62%	3,186
Jul 1, 2025	35.32	35.48	35.17	35.24	35.24	1.31%	5,135
Jun 30, 2025	34.80	35.00	34.54	34.78	34.78	0.90%	6,030
Jun 27, 2025	34.46	34.67	34.41	34.47	34.47	-2.31%	4,294
Jun 26, 2025	35.38	35.38	34.98	35.29	35.29	0.31%	4,209
Jun 25, 2025	35.06	35.22	34.93	35.18	35.18	-0.01%	2,041
Jun 24, 2025	35.21	35.21	34.76	35.18	35.18	-1.30%	3,079
Jun 23, 2025	35.67	35.76	35.54	35.64	35.64	0.39%	7,281
Jun 20, 2025	35.53	35.65	35.40	35.51	35.51	-0.60%	2,401
Jun 18, 2025	35.91	36.01	35.72	35.72	35.52	-0.39%	1,480
Jun 17, 2025	35.72	35.97	35.72	35.86	35.65	-0.05%	7,859
Jun 16, 2025	35.86	35.90	35.81	35.88	35.67	-1.29%	3,099
Jun 13, 2025	36.61	36.61	36.26	36.35	36.14	1.19%	5,340
Jun 12, 2025	36.00	36.00	35.85	35.92	35.72	1.10%	2,185
Jun 11, 2025	35.32	35.59	35.32	35.53	35.33	0.23%	1,447
Jun 10, 2025	35.44	35.45	35.24	35.45	35.25	0.41%	2,689
Jun 9, 2025	35.06	35.45	35.06	35.31	35.10	0.10%	3,079
Jun 6, 2025	35.13	35.37	35.08	35.27	35.07	-1.26%	2,243
Jun 5, 2025	35.64	35.72	35.56	35.72	35.51	-0.33%	1,249
Jun 4, 2025	35.15	35.84	35.15	35.84	35.63	0.59%	5,635
Jun 3, 2025	35.74	35.74	35.47	35.63	35.42	-0.61%	4,301
Jun 2, 2025	35.65	35.85	35.65	35.85	35.64	2.65%	1,524
May 30, 2025	34.69	34.92	34.69	34.92	34.72	-0.84%	3,740
May 29, 2025	34.99	35.29	34.99	35.22	35.02	0.63%	24,199
May 28, 2025	35.32	35.32	34.85	35.00	34.80	-0.03%	9,575
May 27, 2025	35.08	35.26	34.78	35.01	34.81	-1.63%	14,098
May 23, 2025	35.58	35.64	35.54	35.59	35.39	2.15%	5,575
May 22, 2025	35.19	35.19	34.83	34.84	34.64	-0.94%	1,538
May 21, 2025	35.30	35.30	34.86	35.17	34.97	0.77%	28,650