CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.27	0.30	0.27	0.30	0.30	5.26%	11,100
Aug 4, 2025	0.29	0.29	0.29	0.29	0.29	-	11,600
Aug 1, 2025	0.29	0.29	0.29	0.29	0.29	-	9,000
Jul 31, 2025	0.28	0.29	0.28	0.29	0.29	-5.00%	40,000
Jul 30, 2025	0.27	0.30	0.27	0.30	0.30	11.11%	25,000
Jul 29, 2025	0.27	0.27	0.27	0.27	0.27	-8.47%	8,300
Jul 28, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	2,000
Jul 25, 2025	0.30	0.30	0.30	0.30	0.30	11.11%	100
Jul 24, 2025	0.27	0.27	0.27	0.27	0.27	-10.00%	5,000
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	11.11%	800
Jul 21, 2025	0.27	0.27	0.27	0.27	0.27	-10.00%	4,000
Jul 18, 2025	0.30	0.30	0.27	0.30	0.30	13.21%	21,200
Jul 17, 2025	0.27	0.27	0.27	0.27	0.27	-10.17%	20,000
Jul 7, 2025	0.26	0.30	0.26	0.30	0.30	-4.84%	83,300
Jul 1, 2025	0.27	0.31	0.27	0.31	0.31	8.77%	10,100
Jun 30, 2025	0.33	0.33	0.28	0.29	0.29	-12.31%	19,300
Jun 26, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	100
Jun 25, 2025	0.28	0.33	0.28	0.33	0.33	-	7,500
Jun 24, 2025	0.33	0.33	0.33	0.33	0.33	-	100
Jun 19, 2025	0.33	0.33	0.33	0.33	0.33	10.00%	100
Jun 13, 2025	0.30	0.30	0.30	0.30	0.30	-	200
Jun 12, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	100
Jun 9, 2025	0.26	0.29	0.26	0.28	0.28	-15.15%	14,500
Jun 4, 2025	0.30	0.33	0.30	0.33	0.33	10.00%	13,500
Jun 3, 2025	0.34	0.34	0.27	0.30	0.30	-9.09%	6,200
May 30, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	100
May 29, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	30,600
May 26, 2025	0.26	0.32	0.25	0.32	0.32	-	10,600
Apr 30, 2025	0.31	0.32	0.31	0.32	0.32	20.75%	25,100
Apr 28, 2025	0.27	0.27	0.27	0.27	0.27	-	300
Apr 24, 2025	0.27	0.27	0.27	0.27	0.27	-11.67%	1,000
Apr 23, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	300
Apr 15, 2025	0.27	0.32	0.27	0.32	0.32	-	14,600
Apr 10, 2025	0.28	0.32	0.23	0.32	0.32	-4.48%	10,400
Apr 7, 2025	0.34	0.34	0.34	0.34	0.34	-	400
Apr 4, 2025	0.30	0.34	0.30	0.34	0.34	-1.47%	34,800
Mar 24, 2025	0.34	0.34	0.34	0.34	0.34	-	300
Mar 12, 2025	0.30	0.34	0.30	0.34	0.34	1.49%	4,400
Mar 11, 2025	0.34	0.34	0.34	0.34	0.34	17.54%	100
Mar 10, 2025	0.28	0.29	0.28	0.29	0.29	-16.18%	400
Mar 6, 2025	0.27	0.34	0.27	0.34	0.34	3.03%	10,600
Feb 28, 2025	0.29	0.33	0.28	0.33	0.33	10.00%	23,800
Feb 25, 2025	0.30	0.30	0.30	0.30	0.30	-11.76%	60,000
Feb 24, 2025	0.31	0.34	0.30	0.34	0.34	3.03%	40,200
Feb 21, 2025	0.34	0.34	0.31	0.33	0.33	-1.49%	300
Feb 20, 2025	0.34	0.34	0.31	0.34	0.34	11.67%	18,200
Feb 19, 2025	0.30	0.34	0.30	0.30	0.30	-11.76%	300
Feb 18, 2025	0.32	0.34	0.32	0.34	0.34	-2.86%	400
Feb 17, 2025	0.32	0.35	0.32	0.35	0.35	-	35,600