CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	53.34	53.68	52.87	53.23	53.23	-1.58%	5,274
Jul 30, 2025	54.20	54.45	53.71	54.08	53.89	-0.68%	10,918
Jul 29, 2025	55.80	55.89	54.45	54.45	54.26	-1.32%	7,574
Jul 28, 2025	55.00	55.53	54.64	55.18	54.99	0.45%	4,973
Jul 25, 2025	54.95	54.95	54.30	54.93	54.74	-0.58%	9,683
Jul 24, 2025	55.50	56.56	54.44	55.25	55.06	-1.93%	22,178
Jul 23, 2025	56.08	56.89	56.08	56.34	56.15	1.34%	17,473
Jul 22, 2025	56.03	56.10	54.99	55.59	55.40	-0.76%	5,031
Jul 21, 2025	56.52	56.60	55.90	56.02	55.83	0.05%	5,283
Jul 18, 2025	56.67	56.67	55.09	55.99	55.80	-0.41%	5,568
Jul 17, 2025	56.16	57.37	55.73	56.22	56.03	1.48%	6,547
Jul 16, 2025	55.71	56.50	54.91	55.40	55.21	-0.57%	9,739
Jul 15, 2025	58.14	58.14	55.54	55.72	55.53	-3.40%	14,357
Jul 14, 2025	56.50	57.68	56.18	57.68	57.48	2.89%	16,816
Jul 11, 2025	56.71	56.71	54.66	56.06	55.87	-1.96%	40,705
Jul 10, 2025	50.84	57.81	50.80	57.18	56.98	13.28%	164,104
Jul 9, 2025	50.80	51.50	49.86	50.48	50.30	0.07%	8,369
Jul 8, 2025	50.35	51.74	50.35	50.44	50.27	1.88%	8,200
Jul 7, 2025	50.80	51.68	49.40	49.51	49.34	-2.60%	12,760
Jul 3, 2025	50.30	51.37	50.30	50.83	50.65	2.53%	7,744
Jul 2, 2025	49.15	50.00	48.33	49.58	49.41	0.77%	237,312
Jul 1, 2025	49.04	49.39	48.64	49.20	49.03	-0.22%	7,693
Jun 30, 2025	49.22	49.98	48.80	49.31	49.14	-0.76%	12,307
Jun 27, 2025	49.30	49.84	48.78	49.69	49.52	1.07%	9,419
Jun 26, 2025	48.71	49.19	48.25	49.17	49.00	1.81%	14,282
Jun 25, 2025	49.72	49.72	48.16	48.29	48.12	-2.52%	26,764
Jun 24, 2025	49.70	50.28	49.00	49.54	49.37	3.29%	15,435
Jun 23, 2025	44.80	48.02	44.80	47.96	47.80	1.64%	27,189
Jun 20, 2025	47.45	48.30	47.16	47.19	47.03	-1.61%	39,229
Jun 18, 2025	47.34	48.33	47.18	47.96	47.79	1.02%	14,334
Jun 17, 2025	49.00	49.00	47.25	47.48	47.31	-3.82%	55,901
Jun 16, 2025	48.38	49.47	47.52	49.36	49.19	3.81%	11,053
Jun 13, 2025	47.12	48.16	45.93	47.55	47.38	-2.37%	44,216
Jun 12, 2025	49.05	49.20	47.94	48.70	48.53	-1.14%	4,261
Jun 11, 2025	51.57	52.46	49.20	49.26	49.09	-3.22%	19,938
Jun 10, 2025	51.20	51.60	50.80	50.90	50.72	-1.87%	17,104
Jun 9, 2025	51.52	51.90	51.13	51.87	51.69	3.16%	11,539
Jun 6, 2025	49.00	50.54	49.00	50.28	50.11	2.13%	15,410
Jun 5, 2025	48.68	49.54	48.67	49.23	49.06	-0.27%	7,104
Jun 4, 2025	48.72	49.47	48.68	49.36	49.19	0.55%	7,900
Jun 3, 2025	48.60	49.24	48.12	49.09	48.92	1.50%	3,251
Jun 2, 2025	47.80	48.56	47.48	48.37	48.20	0.07%	10,180
May 30, 2025	48.69	48.69	47.91	48.33	48.16	-0.35%	20,669
May 29, 2025	49.91	50.13	48.38	48.50	48.33	-0.58%	22,850
May 28, 2025	49.16	49.37	48.60	48.79	48.62	-1.61%	5,496
May 27, 2025	48.95	50.10	48.61	49.58	49.41	3.03%	37,113
May 23, 2025	47.30	48.17	46.90	48.12	47.96	-0.47%	4,918
May 22, 2025	48.35	48.87	47.92	48.35	48.18	-0.02%	6,812
May 21, 2025	49.49	49.50	48.13	48.36	48.19	-3.58%	30,419
May 20, 2025	51.00	51.35	50.16	50.16	49.98	-1.97%	9,644