CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.78	20.94	20.64	20.91	20.91	-0.10%	161,531
Jul 31, 2025	20.96	21.11	20.89	20.93	20.93	0.96%	201,785
Jul 30, 2025	20.77	20.98	20.36	20.73	20.73	-1.89%	232,203
Jul 29, 2025	21.02	21.28	20.97	21.13	21.13	1.25%	169,099
Jul 28, 2025	21.23	21.29	20.85	20.87	20.87	-1.93%	167,864
Jul 25, 2025	21.33	21.38	20.98	21.28	21.28	-0.61%	143,626
Jul 24, 2025	21.68	21.84	21.36	21.41	21.41	-0.93%	131,346
Jul 23, 2025	21.42	21.70	21.36	21.61	21.61	1.12%	65,921
Jul 22, 2025	22.01	22.01	21.37	21.37	21.37	-2.82%	217,978
Jul 21, 2025	22.40	22.40	21.90	21.99	21.99	-1.96%	342,020
Jul 18, 2025	22.17	22.46	22.14	22.43	22.43	1.68%	238,261
Jul 17, 2025	21.73	22.06	21.67	22.06	22.06	2.70%	218,984
Jul 16, 2025	21.77	21.78	21.48	21.48	21.48	-1.15%	114,253
Jul 15, 2025	21.95	21.95	21.69	21.73	21.73	-1.94%	254,164
Jul 14, 2025	22.02	22.18	21.96	22.16	22.16	1.33%	137,589
Jul 11, 2025	21.96	22.15	21.85	21.87	21.87	-0.14%	424,373
Jul 10, 2025	21.86	22.12	21.80	21.90	21.90	-	399,851
Jul 9, 2025	22.07	22.15	21.38	21.90	21.90	0.27%	206,134
Jul 8, 2025	21.89	22.03	21.72	21.84	21.84	-0.41%	349,980
Jul 7, 2025	21.77	21.99	21.70	21.93	21.93	0.14%	465,403
Jul 4, 2025	21.89	21.90	21.64	21.90	21.90	-0.14%	94,315
Jul 3, 2025	21.78	21.93	21.53	21.93	21.93	2.62%	243,583
Jul 2, 2025	21.82	21.83	21.21	21.37	21.37	-2.15%	111,897
Jul 1, 2025	22.08	22.15	21.84	21.84	21.84	-1.13%	700,294
Jun 30, 2025	22.09	22.15	21.98	22.09	22.09	0.96%	345,593
Jun 27, 2025	22.23	22.27	21.50	21.88	21.88	-2.19%	466,094
Jun 26, 2025	21.54	22.37	21.52	22.37	22.37	4.34%	621,313
Jun 25, 2025	21.33	21.62	21.31	21.44	21.44	0.89%	557,604
Jun 24, 2025	21.55	21.97	21.20	21.25	21.25	-4.06%	433,741
Jun 23, 2025	22.31	22.50	21.79	22.15	22.15	-0.89%	914,753
Jun 20, 2025	22.72	22.76	22.35	22.35	22.35	-1.28%	431,485
Jun 19, 2025	22.81	22.93	22.64	22.64	22.64	-0.44%	117,407
Jun 18, 2025	22.80	23.00	22.60	22.74	22.74	-0.18%	358,559
Jun 17, 2025	22.65	22.83	22.41	22.78	22.78	-0.04%	348,032
Jun 16, 2025	23.02	23.10	22.50	22.79	22.79	-1.09%	737,294
Jun 13, 2025	22.98	23.09	22.80	23.04	23.04	3.69%	491,954
Jun 12, 2025	22.13	22.32	21.81	22.22	22.22	0.41%	318,294
Jun 11, 2025	22.16	22.39	21.96	22.13	22.13	-1.16%	428,470
Jun 10, 2025	22.94	23.05	22.25	22.39	22.39	-2.65%	758,706
Jun 9, 2025	23.10	23.14	22.83	23.00	23.00	-0.95%	995,511
Jun 6, 2025	23.77	23.77	23.10	23.22	23.22	-2.11%	807,859
Jun 5, 2025	23.46	23.89	23.46	23.72	23.72	0.59%	735,837
Jun 4, 2025	23.50	23.70	23.10	23.58	23.58	0.47%	1,155,474
Jun 3, 2025	23.14	23.56	23.00	23.47	23.47	1.69%	1,086,600
Jun 2, 2025	23.18	23.36	22.55	23.08	23.08	1.58%	1,101,594
May 30, 2025	22.52	22.78	22.49	22.72	22.72	0.71%	1,044,392
May 29, 2025	22.89	22.89	22.50	22.56	22.56	-1.57%	1,569,802
May 28, 2025	23.02	23.24	22.89	22.92	22.92	0.75%	784,185
May 27, 2025	22.70	23.07	22.64	22.75	22.75	-1.90%	511,359
May 26, 2025	22.40	23.20	22.40	23.19	23.19	4.84%	128,270