CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.58	0.66	0.56	0.66	0.66	16.49%	934,626
Jul 31, 2025	0.58	0.61	0.57	0.57	0.57	-4.74%	961,988
Jul 30, 2025	0.60	0.64	0.57	0.59	0.59	-0.95%	655,544
Jul 29, 2025	0.66	0.67	0.59	0.60	0.60	-8.87%	667,425
Jul 28, 2025	0.66	0.69	0.63	0.66	0.66	3.36%	1,570,831
Jul 25, 2025	0.57	0.64	0.56	0.64	0.64	13.55%	956,877
Jul 24, 2025	0.60	0.60	0.56	0.56	0.56	-6.50%	311,027
Jul 23, 2025	0.61	0.63	0.56	0.60	0.60	-1.30%	442,795
Jul 22, 2025	0.60	0.64	0.59	0.61	0.61	3.03%	1,258,948
Jul 21, 2025	0.55	0.63	0.53	0.59	0.59	9.26%	442,315
Jul 18, 2025	0.55	0.58	0.54	0.54	0.54	-4.42%	224,863
Jul 17, 2025	0.56	0.57	0.55	0.57	0.57	2.26%	172,392
Jul 16, 2025	0.55	0.59	0.54	0.55	0.55	0.45%	341,992
Jul 15, 2025	0.63	0.65	0.54	0.55	0.55	-12.00%	654,870
Jul 14, 2025	0.62	0.69	0.60	0.63	0.63	-3.67%	288,561
Jul 11, 2025	0.66	0.69	0.61	0.65	0.65	4.51%	463,964
Jul 10, 2025	0.60	0.72	0.58	0.62	0.62	7.03%	1,592,496
Jul 9, 2025	0.50	0.58	0.50	0.58	0.58	16.00%	920,440
Jul 8, 2025	0.50	0.53	0.49	0.50	0.50	4.60%	465,541
Jul 7, 2025	0.48	0.54	0.48	0.48	0.48	-2.45%	104,138
Jul 3, 2025	0.50	0.53	0.49	0.49	0.49	-2.78%	61,478
Jul 2, 2025	0.54	0.54	0.50	0.50	0.50	-3.87%	331,137
Jul 1, 2025	0.50	0.54	0.50	0.52	0.52	5.28%	210,665
Jun 30, 2025	0.52	0.52	0.49	0.50	0.50	1.63%	330,534
Jun 27, 2025	0.49	0.51	0.48	0.49	0.49	1.24%	271,038
Jun 26, 2025	0.50	0.50	0.48	0.48	0.48	0.31%	206,735
Jun 25, 2025	0.50	0.51	0.46	0.48	0.48	-0.52%	235,991
Jun 24, 2025	0.51	0.51	0.47	0.49	0.49	-1.02%	101,024
Jun 23, 2025	0.49	0.52	0.47	0.49	0.49	2.08%	268,298
Jun 20, 2025	0.53	0.53	0.48	0.48	0.48	-9.43%	207,355
Jun 18, 2025	0.52	0.54	0.50	0.53	0.53	6.00%	264,418
Jun 17, 2025	0.52	0.54	0.49	0.50	0.50	-0.20%	45,801
Jun 16, 2025	0.47	0.52	0.47	0.50	0.50	4.38%	99,185
Jun 13, 2025	0.49	0.51	0.48	0.48	0.48	-3.42%	210,934
Jun 12, 2025	0.50	0.52	0.50	0.50	0.50	-1.58%	435,524
Jun 11, 2025	0.50	0.53	0.48	0.51	0.51	1.41%	581,948
Jun 10, 2025	0.52	0.55	0.50	0.50	0.50	-2.35%	256,465
Jun 9, 2025	0.50	0.53	0.49	0.51	0.51	-4.12%	208,449
Jun 6, 2025	0.50	0.56	0.50	0.53	0.53	0.55%	135,988
Jun 5, 2025	0.57	0.58	0.49	0.53	0.53	-7.19%	1,442,555
Jun 4, 2025	0.60	0.63	0.57	0.57	0.57	-5.05%	210,482
Jun 3, 2025	0.63	0.63	0.60	0.60	0.60	-4.64%	88,104
Jun 2, 2025	0.67	0.67	0.62	0.63	0.63	-1.19%	174,057
May 30, 2025	0.68	0.69	0.64	0.64	0.64	-3.62%	226,620
May 29, 2025	0.68	0.68	0.66	0.66	0.66	-0.97%	66,901
May 28, 2025	0.70	0.70	0.67	0.67	0.67	1.09%	64,381
May 27, 2025	0.71	0.73	0.66	0.66	0.66	-4.25%	207,947
May 23, 2025	0.70	0.72	0.68	0.69	0.69	1.40%	64,862
May 22, 2025	0.70	0.71	0.68	0.68	0.68	-0.13%	94,999
May 21, 2025	0.73	0.75	0.68	0.68	0.68	-6.71%	310,558