CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.32	14.49	14.00	14.32	14.32	1.13%	4,051,144
Jul 31, 2025	14.45	14.65	14.10	14.16	14.16	-0.77%	7,309,331
Jul 30, 2025	14.38	14.75	14.10	14.27	14.27	-0.76%	3,033,506
Jul 29, 2025	14.36	14.70	14.26	14.38	14.38	-0.62%	6,195,442
Jul 28, 2025	14.10	14.55	14.03	14.47	14.47	3.21%	10,948,400
Jul 25, 2025	13.96	14.10	13.85	14.02	14.02	-0.64%	2,157,001
Jul 24, 2025	14.25	14.31	13.77	14.11	14.11	-	6,638,850
Jul 23, 2025	13.13	14.44	13.10	14.11	14.11	7.46%	18,425,970
Jul 22, 2025	12.80	13.50	12.65	13.13	13.13	3.63%	9,637,758
Jul 21, 2025	12.95	12.96	12.61	12.67	12.67	-2.09%	889,717
Jul 18, 2025	12.89	13.06	12.65	12.94	12.94	0.86%	4,299,820
Jul 17, 2025	12.51	12.89	12.51	12.83	12.83	1.18%	2,337,692
Jul 16, 2025	12.61	12.84	12.51	12.68	12.68	0.56%	1,748,196
Jul 15, 2025	12.77	12.90	12.49	12.61	12.61	0.48%	2,922,566
Jul 14, 2025	12.84	12.92	12.51	12.55	12.55	-1.03%	3,089,268
Jul 11, 2025	13.00	13.05	12.60	12.68	12.68	-1.86%	1,224,484
Jul 10, 2025	12.41	13.05	12.40	12.92	12.92	3.28%	5,062,474
Jul 9, 2025	12.55	12.99	12.25	12.51	12.51	-0.24%	2,783,931
Jul 8, 2025	12.53	12.77	12.49	12.54	12.54	-0.79%	1,428,595
Jul 7, 2025	12.83	12.99	12.60	12.64	12.64	-1.02%	2,205,121
Jul 4, 2025	12.75	13.32	12.52	12.77	12.77	1.11%	13,268,970
Jul 3, 2025	12.62	12.80	12.46	12.63	12.63	0.08%	3,612,564
Jul 2, 2025	12.72	13.00	12.55	12.62	12.62	-0.71%	1,842,596
Jul 1, 2025	12.80	12.95	12.60	12.71	12.71	-0.24%	1,664,969
Jun 30, 2025	13.01	13.20	12.52	12.74	12.74	-1.09%	3,163,973
Jun 27, 2025	13.07	13.30	12.75	12.88	12.88	-0.16%	9,721,732
Jun 26, 2025	13.00	13.34	12.81	12.90	12.90	1.49%	25,370,670
Jun 25, 2025	11.73	12.80	11.31	12.71	12.71	9.19%	17,405,700
Jun 24, 2025	11.19	11.74	10.75	11.64	11.64	7.28%	1,776,494
Jun 23, 2025	10.99	11.05	10.03	10.85	10.85	-2.43%	1,304,527
Jun 20, 2025	11.14	11.47	11.09	11.12	11.12	0.72%	387,101
Jun 19, 2025	11.25	11.34	11.00	11.04	11.04	-0.18%	2,312,657
Jun 18, 2025	11.60	11.61	11.01	11.06	11.06	-4.08%	2,227,407
Jun 17, 2025	11.28	11.95	11.28	11.53	11.53	2.22%	1,803,210
Jun 16, 2025	11.20	11.55	11.20	11.28	11.28	0.27%	987,172
Jun 13, 2025	11.50	11.65	11.09	11.25	11.25	-2.51%	1,838,103
Jun 12, 2025	12.03	12.19	11.50	11.54	11.54	-4.55%	6,650,648
Jun 11, 2025	11.99	12.44	11.99	12.09	12.09	0.83%	968,359
Jun 10, 2025	12.01	12.25	11.91	11.99	11.99	-1.72%	757,303
Jun 5, 2025	12.20	12.29	12.09	12.20	12.20	-1.29%	129,794
Jun 4, 2025	11.82	12.50	11.57	12.36	12.36	3.60%	1,673,599
Jun 3, 2025	11.90	12.10	11.71	11.93	11.93	0.25%	534,955
Jun 2, 2025	11.95	12.25	11.80	11.90	11.90	-0.42%	453,399
May 30, 2025	11.89	12.20	11.80	11.95	11.95	-0.08%	429,076
May 29, 2025	11.98	12.41	11.75	11.96	11.96	0.76%	1,309,820
May 27, 2025	11.88	11.95	11.70	11.87	11.87	1.89%	558,901
May 26, 2025	11.95	11.95	11.56	11.65	11.65	-1.19%	1,679,861
May 23, 2025	12.44	12.44	11.70	11.79	11.79	-4.69%	1,906,531
May 22, 2025	12.40	12.70	12.28	12.37	12.37	0.73%	691,989
May 21, 2025	12.30	12.48	12.17	12.28	12.28	-0.49%	214,269