CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	18.49	18.49	18.16	18.27	18.27	-1.19%	6,015,800
Aug 7, 2025	18.45	18.60	18.30	18.49	18.49	0.22%	6,984,200
Aug 6, 2025	18.33	18.54	18.19	18.45	18.45	0.54%	6,234,320
Aug 5, 2025	18.21	18.37	18.16	18.35	18.35	0.88%	5,773,200
Aug 4, 2025	17.85	18.20	17.66	18.19	18.19	1.90%	5,776,250
Aug 1, 2025	17.90	18.02	17.77	17.85	17.85	-0.34%	4,918,400
Jul 31, 2025	17.96	18.48	17.86	17.91	17.91	-0.39%	7,022,050
Jul 30, 2025	18.55	18.61	17.80	17.98	17.98	-2.86%	10,091,900
Jul 29, 2025	18.41	18.72	18.31	18.51	18.51	-0.43%	7,927,234
Jul 28, 2025	18.31	18.60	18.31	18.59	18.59	1.97%	10,803,900
Jul 25, 2025	18.25	18.32	18.10	18.23	18.23	0.05%	5,635,134
Jul 24, 2025	17.97	18.24	17.95	18.22	18.22	1.39%	6,557,550
Jul 23, 2025	18.21	18.27	17.96	17.97	17.97	-1.43%	8,157,900
Jul 22, 2025	18.31	18.44	18.14	18.23	18.23	-0.98%	8,977,510
Jul 21, 2025	18.40	18.42	18.20	18.41	18.41	0.38%	8,388,682
Jul 18, 2025	18.53	19.03	18.32	18.34	18.34	-0.54%	12,638,100
Jul 17, 2025	18.10	18.50	18.01	18.44	18.44	1.77%	9,990,975
Jul 16, 2025	18.22	18.37	18.09	18.12	18.12	-0.82%	10,189,400
Jul 15, 2025	18.81	18.92	18.06	18.27	18.27	-4.69%	19,913,562
Jul 14, 2025	19.10	19.88	18.79	19.17	19.17	1.27%	16,166,655
Jul 11, 2025	19.24	19.28	18.46	18.93	18.93	-2.37%	20,408,425
Jul 10, 2025	19.90	20.35	19.27	19.39	19.39	-4.01%	28,137,430
Jul 9, 2025	19.72	20.51	19.51	20.20	20.20	2.90%	40,888,969
Jul 8, 2025	19.51	20.22	19.27	19.63	19.63	0.77%	29,748,675
Jul 7, 2025	19.90	20.13	19.41	19.48	19.48	-2.11%	25,587,787
Jul 4, 2025	20.31	21.00	19.80	19.90	19.90	-2.93%	46,411,766
Jul 3, 2025	19.16	20.98	18.71	20.50	20.50	7.50%	59,056,996
Jul 2, 2025	19.75	20.09	19.00	19.07	19.07	-5.73%	37,485,525
Jul 1, 2025	18.30	20.23	17.84	20.23	20.23	10.01%	28,466,078
Jun 30, 2025	18.26	18.54	18.10	18.39	18.39	0.77%	10,983,550
Jun 27, 2025	18.50	18.58	18.17	18.25	18.25	-0.38%	16,168,003
Jun 26, 2025	18.61	19.00	18.30	18.32	18.32	-2.45%	24,600,580
Jun 25, 2025	18.78	19.16	18.43	18.78	18.78	-1.05%	27,883,694
Jun 24, 2025	18.30	19.27	18.00	18.98	18.98	3.72%	35,123,636
Jun 23, 2025	17.56	18.45	17.30	18.30	18.30	2.01%	25,584,155
Jun 20, 2025	17.24	18.27	17.24	17.94	17.94	2.99%	24,572,351
Jun 19, 2025	17.30	17.99	17.30	17.42	17.42	0.23%	17,096,800
Jun 18, 2025	17.05	17.45	16.92	17.38	17.38	1.40%	9,938,010
Jun 17, 2025	17.08	17.30	17.01	17.14	17.14	0.35%	6,613,548
Jun 16, 2025	16.81	17.14	16.81	17.08	17.08	1.12%	5,589,980
Jun 13, 2025	17.28	17.28	16.78	16.89	16.89	-2.26%	9,344,309
Jun 12, 2025	17.30	17.52	17.18	17.28	17.28	-0.75%	9,762,862
Jun 11, 2025	17.49	17.73	17.33	17.41	17.41	-0.46%	15,519,622
Jun 10, 2025	17.90	18.52	17.27	17.49	17.49	-2.29%	25,213,351
Jun 9, 2025	17.50	18.13	17.37	17.90	17.90	2.40%	24,752,150
Jun 6, 2025	17.33	17.71	17.19	17.48	17.48	0.87%	21,502,051
Jun 5, 2025	18.00	18.00	17.23	17.33	17.33	-1.76%	33,048,486
Jun 4, 2025	16.06	17.64	15.95	17.64	17.64	9.98%	22,921,310
Jun 3, 2025	15.91	16.08	15.83	16.04	16.04	-0.68%	8,172,000
May 30, 2025	16.20	16.65	15.91	16.15	16.15	-2.53%	15,389,600