CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.35	0.37	0.32	0.37	-	-	9,000
Jul 29, 2025	0.34	0.37	0.31	0.37	-	7.35%	5,500
Jul 28, 2025	0.36	0.36	0.34	0.34	-	-9.33%	7,000
Jul 25, 2025	0.38	0.38	0.38	0.38	-	-1.32%	500
Jul 24, 2025	0.38	0.38	0.35	0.38	-	26.67%	10,500
Jul 23, 2025	0.30	0.30	0.30	0.30	-	-23.08%	500
Jul 22, 2025	0.37	0.39	0.37	0.39	-	-15.22%	9,500
Jul 21, 2025	0.49	0.53	0.44	0.46	-	19.48%	132,500
Jul 18, 2025	0.36	0.39	0.29	0.39	-	24.19%	56,000
Jul 17, 2025	0.25	0.32	0.24	0.31	-	34.78%	31,150
Jul 16, 2025	0.24	0.27	0.23	0.23	-	2.22%	6,500
Jul 15, 2025	0.20	0.23	0.20	0.23	-	18.42%	12,000
Jul 14, 2025	0.21	0.21	0.18	0.19	-	-2.56%	22,500
Jul 11, 2025	0.17	0.20	0.17	0.20	-	21.88%	5,500
Jul 10, 2025	0.16	0.16	0.16	0.16	-	-3.03%	500
Jun 16, 2025	0.16	0.17	0.16	0.17	-	-64.13%	150
May 20, 2025	0.45	0.46	0.45	0.46	-	16.46%	440
May 16, 2025	0.39	0.40	0.39	0.40	-	6.76%	14,000
May 15, 2025	0.38	0.38	0.37	0.37	-	-6.33%	9,000
May 13, 2025	0.40	0.40	0.40	0.40	-	3.95%	5,000
May 12, 2025	0.37	0.38	0.37	0.38	-	2.70%	10,000
May 8, 2025	0.37	0.37	0.37	0.37	-	-2.63%	5,000
May 6, 2025	0.37	0.38	0.37	0.38	-	-2.56%	6,000
May 1, 2025	0.39	0.39	0.39	0.39	-	5.41%	2,500
Apr 29, 2025	0.37	0.38	0.37	0.37	-	-7.50%	6,523
Apr 28, 2025	0.41	0.41	0.40	0.40	-	-	11,000
Apr 25, 2025	0.40	0.40	0.40	0.40	-	-2.44%	2,500
Apr 24, 2025	0.40	0.41	0.40	0.41	-	-	8,000
Apr 21, 2025	0.38	0.41	0.38	0.41	-	-	14,000
Apr 15, 2025	0.41	0.41	0.41	0.41	-	1.23%	7,000
Apr 14, 2025	0.42	0.42	0.41	0.41	-	22.73%	14,000