CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.20	27.44	27.20	27.28	27.28	-2.37%	497
Jul 31, 2025	27.94	27.94	27.94	27.94	27.94	-2.46%	188
Jul 30, 2025	28.85	28.85	28.48	28.65	28.65	-2.70%	86
Jul 29, 2025	29.83	30.77	29.11	29.44	29.44	-5.15%	411
Jul 28, 2025	30.03	31.04	29.66	31.04	31.04	4.53%	169
Jul 25, 2025	29.61	29.91	29.57	29.69	29.69	0.25%	1,208
Jul 24, 2025	29.88	30.03	29.45	29.62	29.62	0.37%	945
Jul 23, 2025	28.95	29.51	28.59	29.51	29.51	1.77%	564
Jul 21, 2025	28.81	29.39	28.81	29.00	29.00	0.63%	429
Jul 18, 2025	28.70	28.89	28.57	28.82	28.82	0.91%	257
Jul 17, 2025	28.58	28.58	28.51	28.56	28.56	-0.74%	211
Jul 16, 2025	28.77	28.77	28.77	28.77	28.77	-1.17%	21
Jul 15, 2025	29.11	29.11	29.11	29.11	29.11	-2.30%	-
Jul 14, 2025	29.48	29.85	29.48	29.80	29.80	-0.19%	58
Jul 11, 2025	29.82	30.24	29.82	29.85	29.85	-2.71%	156
Jul 10, 2025	30.57	30.68	30.57	30.68	30.68	-1.44%	526
Jul 9, 2025	31.32	31.32	31.13	31.13	31.13	0.74%	40
Jul 8, 2025	31.29	31.29	30.90	30.90	30.90	0.73%	204
Jul 7, 2025	30.68	30.68	30.68	30.68	30.68	-0.09%	54
Jul 3, 2025	30.70	30.70	30.70	30.70	30.70	1.72%	54
Jul 2, 2025	30.13	30.19	30.13	30.19	30.19	-1.77%	201
Jul 1, 2025	29.48	30.73	29.48	30.73	30.73	4.67%	115
Jun 30, 2025	29.13	29.47	29.13	29.36	29.36	2.62%	76
Jun 27, 2025	28.61	28.61	28.61	28.61	28.61	1.06%	63
Jun 26, 2025	28.49	28.49	28.20	28.31	28.31	0.02%	41
Jun 25, 2025	28.93	28.93	28.30	28.30	28.30	-1.52%	465
Jun 24, 2025	28.33	28.74	28.33	28.74	28.74	1.64%	5
Jun 23, 2025	27.98	28.28	27.98	28.28	28.28	-0.84%	144
Jun 20, 2025	28.52	28.52	28.52	28.52	28.52	-5.92%	54
Jun 18, 2025	30.02	30.31	30.02	30.31	30.31	1.03%	181
Jun 17, 2025	30.01	30.01	30.00	30.00	30.00	-1.02%	32
Jun 16, 2025	29.60	30.31	29.60	30.31	30.31	1.44%	144
Jun 13, 2025	30.04	30.04	29.88	29.88	29.88	-2.25%	92
Jun 12, 2025	30.80	30.80	30.57	30.57	30.57	-3.15%	269
Jun 10, 2025	31.81	31.81	31.56	31.56	31.56	-1.57%	213
Jun 9, 2025	32.01	32.25	32.01	32.06	32.06	-0.45%	267
Jun 6, 2025	32.03	32.37	32.03	32.21	32.21	-	15
Jun 5, 2025	31.84	32.56	31.84	32.21	32.21	1.28%	537
Jun 4, 2025	31.80	31.80	31.80	31.80	31.80	-0.14%	61
Jun 3, 2025	31.84	31.84	31.84	31.84	31.84	2.02%	4
Jun 2, 2025	31.00	31.33	31.00	31.21	31.21	0.08%	190
May 30, 2025	31.13	31.19	31.13	31.19	31.19	0.13%	159
May 29, 2025	31.44	31.44	31.15	31.15	31.15	-0.61%	303
May 28, 2025	31.42	31.42	31.34	31.34	31.34	-0.93%	78
May 27, 2025	31.63	31.63	31.63	31.63	31.63	2.48%	-
May 23, 2025	30.70	30.86	30.70	30.86	30.86	-1.46%	176
May 22, 2025	31.71	31.71	31.32	31.32	31.32	-2.93%	17
May 20, 2025	32.27	32.27	32.27	32.27	32.27	1.53%	183
May 19, 2025	32.04	32.04	31.78	31.78	31.78	-3.04%	46
May 16, 2025	33.13	33.13	32.61	32.78	32.78	1.66%	173