CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	10.90	11.18	10.86	11.12	11.12	1.18%	6,994,144
Aug 7, 2025	11.05	11.05	10.90	10.99	10.99	0.09%	5,054,480
Aug 6, 2025	10.91	10.99	10.86	10.98	10.98	0.64%	5,252,822
Aug 5, 2025	10.76	10.93	10.70	10.91	10.91	1.39%	7,187,752
Aug 4, 2025	10.55	10.76	10.43	10.76	10.76	1.99%	6,501,183
Aug 1, 2025	10.46	10.62	10.41	10.55	10.55	1.25%	4,312,087
Jul 31, 2025	10.59	10.64	10.39	10.42	10.42	-1.51%	4,132,386
Jul 30, 2025	10.63	10.66	10.52	10.58	10.58	-0.75%	3,893,950
Jul 29, 2025	10.75	10.83	10.56	10.66	10.66	-1.02%	5,742,626
Jul 28, 2025	10.73	10.81	10.71	10.77	10.77	0.28%	5,820,578
Jul 25, 2025	10.78	10.81	10.65	10.74	10.74	-0.56%	5,216,462
Jul 24, 2025	10.75	10.86	10.74	10.80	10.80	0.19%	6,422,336
Jul 23, 2025	10.99	11.10	10.75	10.78	10.78	-2.00%	7,468,218
Jul 22, 2025	10.98	11.10	10.84	11.00	11.00	-0.09%	9,698,009
Jul 21, 2025	10.64	11.05	10.60	11.01	11.01	4.36%	16,307,720
Jul 18, 2025	10.64	10.64	10.47	10.55	10.55	-0.47%	4,172,436
Jul 17, 2025	10.57	10.66	10.55	10.60	10.60	-0.19%	5,446,902
Jul 16, 2025	10.40	10.63	10.38	10.62	10.62	1.82%	6,217,063
Jul 15, 2025	10.61	10.66	10.36	10.43	10.43	-1.88%	7,345,761
Jul 14, 2025	10.61	10.64	10.52	10.63	10.63	-0.28%	7,518,192
Jul 11, 2025	10.55	10.73	10.43	10.66	10.66	-0.28%	9,683,596
Jul 10, 2025	10.78	10.86	10.63	10.69	10.69	-1.47%	9,243,849
Jul 9, 2025	11.01	11.11	10.81	10.85	10.85	-3.73%	16,108,366
Jul 8, 2025	11.60	11.70	11.20	11.27	11.27	-2.09%	16,862,717
Jul 7, 2025	11.20	11.60	10.86	11.51	11.51	1.86%	12,647,185
Jul 4, 2025	12.13	12.16	11.16	11.30	11.30	-8.87%	21,468,096
Jul 3, 2025	11.81	13.07	11.53	12.40	12.40	4.38%	24,954,993
Jul 2, 2025	11.22	12.24	11.14	11.88	11.88	6.17%	11,404,561
Jul 1, 2025	11.18	11.23	11.00	11.19	11.19	0.54%	2,583,249
Jun 30, 2025	11.12	11.20	11.01	11.13	11.13	0.09%	2,822,951
Jun 27, 2025	10.91	11.13	10.87	11.12	11.12	2.11%	3,222,166
Jun 26, 2025	11.04	11.04	10.86	10.89	10.89	-0.91%	2,418,449
Jun 25, 2025	10.83	11.00	10.75	10.99	10.99	1.85%	3,024,196
Jun 24, 2025	10.50	10.87	10.47	10.79	10.79	3.15%	3,234,497
Jun 23, 2025	10.28	10.49	10.19	10.46	10.46	1.06%	2,816,130
Jun 20, 2025	10.35	10.49	10.22	10.35	10.35	-	2,117,580
Jun 19, 2025	10.67	10.70	10.29	10.35	10.35	-2.27%	2,481,850
Jun 18, 2025	10.64	10.68	10.50	10.59	10.59	-1.21%	2,014,194
Jun 17, 2025	10.71	10.79	10.55	10.72	10.72	0.09%	1,667,350
Jun 16, 2025	10.66	10.85	10.55	10.71	10.71	0.28%	3,077,130
Jun 13, 2025	10.78	10.93	10.55	10.68	10.68	-1.39%	3,701,570
Jun 12, 2025	10.85	10.91	10.71	10.83	10.83	-0.09%	2,075,562
Jun 11, 2025	10.82	11.15	10.79	10.84	10.84	-	2,845,277
Jun 10, 2025	10.98	11.04	10.67	10.84	10.84	-0.82%	2,444,393
Jun 9, 2025	10.85	10.97	10.75	10.93	10.93	0.74%	2,475,680
Jun 6, 2025	10.70	10.88	10.65	10.85	10.85	1.40%	2,262,900
Jun 5, 2025	10.74	10.75	10.60	10.70	10.70	0.47%	1,866,210
Jun 4, 2025	10.71	10.76	10.65	10.65	10.65	0.28%	1,669,780
Jun 3, 2025	10.51	10.68	10.43	10.62	10.62	0.85%	2,409,607
May 30, 2025	10.76	10.77	10.45	10.53	10.53	-1.40%	3,111,999