CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	16.29	16.57	15.97	15.97	15.97	-2.32%	81,978
Jul 30, 2025	16.49	16.87	16.17	16.35	16.35	-1.98%	118,959
Jul 29, 2025	17.59	17.87	16.47	16.68	16.68	-5.50%	173,424
Jul 28, 2025	18.68	18.68	17.40	17.65	17.65	-5.56%	181,724
Jul 25, 2025	17.40	18.69	17.07	18.69	18.69	6.25%	220,073
Jul 24, 2025	16.89	19.42	16.40	17.59	17.59	12.68%	823,010
Jul 23, 2025	15.05	15.68	15.05	15.61	15.61	4.00%	147,492
Jul 22, 2025	15.10	15.11	14.68	15.01	15.01	-0.20%	85,208
Jul 21, 2025	14.70	15.43	14.66	15.04	15.04	2.31%	130,765
Jul 18, 2025	14.11	14.88	14.07	14.70	14.70	5.00%	133,943
Jul 17, 2025	13.66	14.00	13.48	14.00	14.00	2.41%	62,534
Jul 16, 2025	13.43	13.73	13.26	13.67	13.67	1.56%	47,401
Jul 15, 2025	12.74	13.70	12.74	13.46	13.46	5.65%	130,456
Jul 14, 2025	12.72	12.89	12.60	12.74	12.74	-1.16%	40,795
Jul 11, 2025	13.07	13.08	12.83	12.89	12.89	-1.75%	34,039
Jul 10, 2025	12.63	13.12	12.63	13.12	13.12	3.80%	65,055
Jul 9, 2025	12.64	12.76	12.47	12.64	12.64	-0.71%	47,485
Jul 8, 2025	12.53	12.73	12.36	12.73	12.73	1.27%	36,139
Jul 7, 2025	12.86	12.86	12.30	12.57	12.57	-2.33%	71,305
Jul 4, 2025	12.95	12.95	12.67	12.87	12.87	-1.15%	53,807
Jul 3, 2025	13.12	13.20	12.77	13.02	13.02	-0.76%	122,001
Jul 2, 2025	11.08	13.29	11.08	13.12	13.12	21.03%	435,533
Jul 1, 2025	10.85	10.87	10.70	10.84	10.84	-0.46%	33,182
Jun 30, 2025	10.86	10.96	10.70	10.89	10.89	0.83%	36,607
Jun 27, 2025	10.69	10.85	10.69	10.80	10.80	0.93%	29,067
Jun 26, 2025	10.66	10.72	10.55	10.70	10.70	0.38%	35,465
Jun 25, 2025	10.57	10.75	10.51	10.66	10.66	1.43%	37,732
Jun 24, 2025	10.36	10.60	10.36	10.51	10.51	3.34%	57,128
Jun 23, 2025	10.44	10.44	10.11	10.17	10.17	-3.60%	55,656
Jun 19, 2025	10.55	10.70	10.45	10.55	10.55	0.67%	49,634
Jun 18, 2025	10.68	10.68	10.34	10.48	10.48	-0.95%	50,591
Jun 17, 2025	10.50	10.85	10.34	10.58	10.58	1.44%	52,124
Jun 16, 2025	10.22	10.53	10.18	10.43	10.43	2.15%	35,249
Jun 13, 2025	10.30	10.30	10.13	10.21	10.21	-1.16%	43,900
Jun 12, 2025	10.61	10.61	10.21	10.33	10.33	-2.09%	54,444
Jun 11, 2025	10.60	10.70	10.46	10.55	10.55	-0.94%	37,500
Jun 10, 2025	10.61	10.73	10.60	10.65	10.65	0.47%	36,696
Jun 9, 2025	10.50	10.64	10.35	10.60	10.60	0.95%	33,894
Jun 6, 2025	10.51	10.59	10.48	10.50	10.50	0.48%	25,765
Jun 5, 2025	10.62	10.69	10.40	10.45	10.45	-1.32%	40,102
Jun 4, 2025	10.72	10.83	10.56	10.59	10.59	-0.47%	60,490
Jun 3, 2025	11.03	11.10	10.50	10.64	10.64	-3.62%	83,060
Jun 2, 2025	10.96	11.04	10.81	11.04	11.04	0.09%	116,567
May 30, 2025	11.07	11.24	10.85	11.03	11.03	0.18%	148,860
May 28, 2025	11.11	11.11	10.94	11.01	11.01	-0.27%	29,187
May 27, 2025	10.91	11.10	10.78	11.04	11.04	1.66%	64,928
May 26, 2025	11.00	11.04	10.72	10.86	10.86	-	76,257
May 23, 2025	11.04	11.16	10.72	10.86	10.86	-1.54%	67,678
May 22, 2025	11.27	11.33	10.94	11.03	11.03	-1.61%	62,509
May 21, 2025	11.58	11.58	11.18	11.21	11.21	-3.11%	62,198