CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.00	47.34	46.52	46.52	46.52	-1.40%	259,903
Jul 31, 2025	47.02	47.32	46.90	47.18	47.18	0.34%	319,502
Jul 30, 2025	47.30	47.90	47.02	47.02	47.02	-1.05%	251,946
Jul 29, 2025	48.00	48.04	47.04	47.52	47.52	-1.08%	380,568
Jul 28, 2025	48.44	48.96	48.00	48.04	48.04	-0.50%	263,092
Jul 25, 2025	49.00	49.30	48.18	48.28	48.28	-2.15%	304,465
Jul 24, 2025	48.24	49.60	47.96	49.34	49.34	2.37%	470,781
Jul 23, 2025	47.74	48.20	47.74	48.20	48.20	1.43%	374,825
Jul 22, 2025	47.14	47.68	47.14	47.52	47.52	0.81%	402,259
Jul 21, 2025	46.60	47.58	46.36	47.14	47.14	1.03%	438,539
Jul 18, 2025	47.70	47.70	46.30	46.66	46.66	-1.31%	776,543
Jul 17, 2025	46.80	47.60	46.80	47.28	47.28	0.60%	464,166
Jul 16, 2025	47.80	47.82	46.66	47.00	47.00	-1.67%	560,633
Jul 15, 2025	46.76	48.30	46.70	47.80	47.80	2.49%	719,853
Jul 14, 2025	45.64	46.68	45.38	46.64	46.64	2.19%	689,019
Jul 11, 2025	45.32	46.14	45.12	45.64	45.64	0.40%	905,999
Jul 10, 2025	47.38	47.40	45.26	45.46	45.46	-4.05%	1,326,486
Jul 9, 2025	47.40	47.62	47.00	47.38	47.38	0.04%	341,638
Jul 8, 2025	47.62	47.68	46.86	47.36	47.36	-0.96%	388,072
Jul 7, 2025	48.54	48.72	47.66	47.82	47.82	-1.44%	504,780
Jul 4, 2025	48.54	49.00	48.36	48.52	48.52	0.37%	450,330
Jul 3, 2025	48.48	48.72	48.00	48.34	48.34	0.04%	493,759
Jul 2, 2025	47.68	48.82	47.62	48.32	48.32	1.60%	411,359
Jul 1, 2025	47.80	47.80	47.26	47.56	47.56	-0.50%	447,948
Jun 30, 2025	47.38	47.80	47.12	47.80	47.80	1.27%	354,293
Jun 27, 2025	46.98	47.56	46.90	47.20	47.20	0.85%	470,925
Jun 26, 2025	47.00	47.16	46.68	46.80	46.80	-0.55%	266,477
Jun 25, 2025	46.62	47.14	46.50	47.06	47.06	1.12%	497,419
Jun 24, 2025	46.50	47.18	46.36	46.54	46.54	0.69%	387,769
Jun 23, 2025	45.84	46.42	45.20	46.22	46.22	0.48%	579,731
Jun 20, 2025	45.52	46.30	45.02	46.00	46.00	1.41%	480,306
Jun 19, 2025	44.18	45.36	44.16	45.36	45.36	1.93%	489,726
Jun 18, 2025	44.94	45.00	43.94	44.50	44.50	-0.13%	356,905
Jun 17, 2025	45.02	45.06	44.56	44.56	44.56	-1.07%	334,762
Jun 16, 2025	44.80	45.18	44.52	45.04	45.04	0.54%	342,660
Jun 13, 2025	44.90	45.10	44.60	44.80	44.80	-0.67%	469,256
Jun 12, 2025	45.80	45.94	44.80	45.10	45.10	-1.66%	476,890
Jun 11, 2025	45.74	46.04	45.54	45.86	45.86	-0.09%	522,748
Jun 10, 2025	46.02	46.70	45.78	45.90	45.90	-0.13%	340,928
Jun 6, 2025	44.72	46.48	44.72	45.96	45.96	3.14%	684,621
Jun 5, 2025	45.14	45.14	44.22	44.56	44.56	-1.28%	562,215
Jun 4, 2025	44.80	45.34	44.62	45.14	45.14	1.39%	518,601
Jun 3, 2025	45.00	45.18	44.40	44.52	44.52	-0.54%	404,388
Jun 2, 2025	44.50	44.76	44.06	44.76	44.76	0.45%	302,162
May 30, 2025	45.00	45.04	44.50	44.56	44.56	0.32%	516,246
May 28, 2025	45.00	45.34	43.94	44.42	44.42	-5.89%	692,352
May 27, 2025	47.12	47.70	46.88	47.20	44.70	0.04%	551,851
May 26, 2025	47.76	47.92	47.04	47.18	44.68	-0.63%	427,983
May 23, 2025	46.92	47.80	46.72	47.48	44.97	1.84%	568,739
May 22, 2025	48.00	48.00	46.60	46.62	44.15	-3.20%	362,832