CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	115.04	115.04	108.34	110.70	110.70	-5.32%	2,773
Jul 31, 2025	117.96	119.22	116.50	116.92	116.92	0.24%	4,073
Jul 30, 2025	115.44	117.76	115.18	116.64	116.64	1.06%	2,122
Jul 29, 2025	116.04	117.74	115.42	115.42	115.42	1.69%	954
Jul 28, 2025	112.66	114.00	110.36	113.50	113.50	1.90%	1,001
Jul 25, 2025	109.32	111.38	108.80	111.38	111.38	1.88%	205
Jul 24, 2025	109.06	109.46	108.28	109.32	109.32	0.61%	360
Jul 23, 2025	106.54	108.82	106.48	108.66	108.66	1.55%	648
Jul 22, 2025	110.18	110.40	105.46	107.00	107.00	-4.09%	321
Jul 21, 2025	113.22	114.36	110.58	111.56	111.11	0.05%	835
Jul 18, 2025	105.82	111.52	105.72	111.50	111.05	4.66%	934
Jul 17, 2025	106.66	107.22	105.38	106.54	106.11	2.68%	1,115
Jul 16, 2025	108.78	108.80	103.76	103.76	103.34	-4.56%	562
Jul 15, 2025	109.58	110.00	108.30	108.72	108.28	1.40%	1,163
Jul 14, 2025	108.14	108.26	105.92	107.22	106.79	-1.22%	405
Jul 11, 2025	107.30	109.46	107.30	108.54	108.11	-1.13%	812
Jul 10, 2025	107.78	109.78	107.78	109.78	109.34	2.60%	1,113
Jul 9, 2025	106.50	107.02	105.76	107.00	106.57	1.21%	711
Jul 8, 2025	106.18	107.90	104.62	105.72	105.30	-1.21%	483
Jul 7, 2025	106.00	107.84	105.90	107.02	106.59	1.92%	1,149
Jul 4, 2025	105.76	106.82	105.00	105.00	104.58	-1.59%	164
Jul 3, 2025	105.16	106.90	104.94	106.70	106.27	1.81%	173
Jul 2, 2025	103.50	105.58	102.64	104.80	104.38	1.31%	366
Jul 1, 2025	104.44	104.52	102.16	103.44	103.03	-1.79%	341
Jun 30, 2025	106.38	106.70	104.98	105.32	104.90	-0.94%	551
Jun 27, 2025	108.12	108.46	105.56	106.32	105.89	-0.88%	1,078
Jun 26, 2025	104.02	108.10	102.64	107.26	106.83	2.64%	1,762
Jun 25, 2025	104.12	105.26	103.60	104.50	104.08	-0.15%	520
Jun 24, 2025	103.02	104.86	102.96	104.66	104.24	2.23%	962
Jun 23, 2025	103.00	104.22	101.90	102.38	101.97	-0.79%	1,805
Jun 20, 2025	100.70	103.60	100.26	103.20	102.78	2.38%	1,558
Jun 19, 2025	101.00	101.36	99.31	100.80	100.39	-0.88%	595
Jun 18, 2025	100.54	103.04	100.54	101.70	101.29	0.34%	1,961
Jun 17, 2025	97.15	101.76	97.07	101.36	100.95	3.45%	1,507
Jun 16, 2025	95.39	98.28	95.23	97.98	97.59	2.23%	974
Jun 13, 2025	95.21	96.87	94.68	95.84	95.45	-0.71%	2,155
Jun 12, 2025	96.78	97.30	95.01	96.53	96.14	-1.43%	1,398
Jun 11, 2025	99.26	99.85	97.93	97.93	97.54	-1.36%	1,206
Jun 10, 2025	101.00	101.00	99.28	99.28	98.88	-1.78%	562
Jun 9, 2025	99.26	102.20	99.26	101.08	100.67	0.56%	492
Jun 6, 2025	98.57	101.12	96.65	100.52	100.12	0.97%	2,350
Jun 5, 2025	99.00	99.62	98.32	99.55	99.15	1.02%	600
Jun 4, 2025	98.14	100.00	97.79	98.54	98.14	0.56%	7,108
Jun 3, 2025	94.67	97.99	93.71	97.99	97.60	4.77%	757
Jun 2, 2025	96.36	97.31	93.23	93.53	93.15	-4.99%	3,275
May 30, 2025	102.26	103.04	98.14	98.44	98.04	-0.93%	4,544
May 29, 2025	103.12	103.70	98.18	99.36	98.96	-1.21%	1,665
May 28, 2025	101.16	101.26	99.42	100.58	100.18	-0.06%	6,825
May 27, 2025	100.52	102.24	99.59	100.64	100.23	0.82%	2,570
May 26, 2025	100.62	100.92	99.35	99.82	99.42	1.68%	808