CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.90	0.90	0.89	0.89	0.89	-0.81%	47,737
Jul 31, 2025	0.90	0.90	0.89	0.90	0.90	0.75%	4,491
Jul 30, 2025	0.90	0.90	0.89	0.89	0.89	-0.71%	11,491
Jul 29, 2025	0.88	0.90	0.87	0.90	0.90	4.28%	40,057
Jul 28, 2025	0.87	0.88	0.86	0.86	0.86	-1.14%	23,207
Jul 25, 2025	0.90	0.90	0.85	0.87	0.87	-1.81%	44,015
Jul 24, 2025	0.85	0.90	0.83	0.89	0.89	5.50%	63,906
Jul 23, 2025	0.85	0.85	0.80	0.84	0.84	4.86%	9,265
Jul 22, 2025	0.85	0.85	0.80	0.80	0.80	-5.22%	3,209
Jul 21, 2025	0.85	0.85	0.84	0.85	0.85	-	9,086
Jul 18, 2025	0.85	0.85	0.80	0.85	0.85	1.81%	18,685
Jul 17, 2025	0.75	0.85	0.75	0.83	0.83	0.26%	4,175
Jul 16, 2025	0.79	0.83	0.77	0.83	0.83	1.40%	31,606
Jul 15, 2025	0.81	0.83	0.79	0.82	0.82	-1.63%	50,803
Jul 14, 2025	0.85	0.90	0.83	0.83	0.83	-2.08%	12,026
Jul 11, 2025	0.84	0.85	0.84	0.85	0.85	0.73%	5,348
Jul 10, 2025	0.85	0.85	0.84	0.84	0.84	-1.00%	8,079
Jul 9, 2025	0.85	0.85	0.84	0.85	0.85	-	2,835
Jul 8, 2025	0.84	0.85	0.84	0.85	0.85	0.33%	8,306
Jul 7, 2025	0.85	0.85	0.85	0.85	0.85	-0.30%	5,021
Jul 3, 2025	0.83	0.85	0.83	0.85	0.85	0.72%	5,971
Jul 2, 2025	0.85	0.85	0.83	0.84	0.84	0.44%	17,618
Jul 1, 2025	0.84	0.84	0.84	0.84	0.84	-0.79%	1,986
Jun 30, 2025	0.85	0.85	0.82	0.85	0.85	0.80%	3,859
Jun 27, 2025	0.85	0.85	0.83	0.84	0.84	0.72%	8,921
Jun 26, 2025	0.80	0.85	0.80	0.83	0.83	-0.71%	3,077
Jun 25, 2025	0.80	0.84	0.80	0.84	0.83	0.61%	5,398
Jun 24, 2025	0.83	0.84	0.80	0.83	0.82	-0.15%	6,657
Jun 23, 2025	0.83	0.84	0.83	0.84	0.83	-0.35%	2,017
Jun 20, 2025	0.85	0.85	0.83	0.84	0.83	-0.33%	3,910
Jun 18, 2025	0.85	0.85	0.83	0.84	0.83	1.04%	5,958
Jun 17, 2025	0.85	0.85	0.83	0.83	0.82	-1.41%	3,141
Jun 16, 2025	0.85	0.85	0.84	0.85	0.84	0.60%	11,140
Jun 13, 2025	0.84	0.84	0.84	0.84	0.83	0.98%	1,485
Jun 12, 2025	0.81	0.85	0.81	0.83	0.82	2.44%	14,256
Jun 11, 2025	0.83	0.85	0.81	0.81	0.80	-1.75%	5,762
Jun 10, 2025	0.83	0.85	0.83	0.83	0.82	-2.65%	26,772
Jun 9, 2025	0.84	0.85	0.83	0.85	0.84	2.15%	2,280
Jun 6, 2025	0.85	0.85	0.83	0.83	0.82	-0.02%	7,808
Jun 5, 2025	0.85	0.85	0.83	0.83	0.82	-1.04%	4,806
Jun 4, 2025	0.83	0.85	0.81	0.84	0.83	2.44%	14,890
Jun 3, 2025	0.85	0.85	0.80	0.82	0.81	-1.84%	5,270
Jun 2, 2025	0.85	0.85	0.83	0.84	0.83	2.93%	6,171
May 30, 2025	0.85	0.85	0.81	0.81	0.80	-4.29%	1,905
May 29, 2025	0.85	0.85	0.80	0.85	0.84	2.14%	3,081
May 28, 2025	0.82	0.85	0.82	0.83	0.82	2.37%	1,557
May 27, 2025	0.85	0.85	0.81	0.81	0.80	-2.09%	8,869
May 23, 2025	0.86	0.86	0.80	0.83	0.82	-2.21%	4,190
May 22, 2025	0.81	0.85	0.80	0.85	0.84	4.23%	7,312
May 21, 2025	0.90	0.90	0.77	0.81	0.80	0.32%	15,403