CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	14.50	14.70	14.50	14.70	14.70	1.17%	8,400
Aug 7, 2025	14.58	14.58	14.49	14.53	14.53	1.54%	4,800
Aug 6, 2025	14.34	14.34	14.30	14.31	14.31	1.35%	7,600
Aug 5, 2025	14.29	14.30	14.11	14.12	14.12	1.66%	12,000
Aug 1, 2025	13.88	13.95	13.70	13.89	13.89	-2.18%	18,143
Jul 31, 2025	14.24	14.24	14.17	14.20	14.20	-0.77%	4,000
Jul 30, 2025	14.21	14.36	14.21	14.31	14.17	0.70%	13,124
Jul 29, 2025	14.18	14.23	14.10	14.21	14.07	0.85%	3,948
Jul 28, 2025	14.32	14.32	14.07	14.09	13.95	-0.42%	43,900
Jul 25, 2025	14.10	14.15	14.03	14.15	14.01	0.35%	15,808
Jul 24, 2025	14.17	14.17	14.06	14.10	13.96	0.28%	29,300
Jul 23, 2025	13.98	14.11	13.73	14.06	13.92	1.37%	23,900
Jul 22, 2025	14.01	14.01	13.71	13.87	13.73	-3.01%	25,941
Jul 21, 2025	13.93	14.31	13.87	14.30	14.16	2.80%	31,900
Jul 18, 2025	13.88	13.91	13.75	13.91	13.77	0.22%	16,700
Jul 17, 2025	13.70	13.88	13.68	13.88	13.74	0.80%	9,848
Jul 16, 2025	13.77	13.79	13.63	13.77	13.63	-	12,100
Jul 15, 2025	13.94	13.94	13.67	13.77	13.63	-1.43%	15,800
Jul 14, 2025	13.84	13.97	13.75	13.97	13.83	1.38%	19,408
Jul 11, 2025	13.76	13.78	13.70	13.78	13.64	-1.36%	35,235
Jul 10, 2025	13.91	14.00	13.90	13.97	13.83	-1.62%	30,000
Jul 9, 2025	13.99	14.20	13.99	14.20	14.06	2.82%	57,047
Jul 8, 2025	13.58	13.82	13.58	13.81	13.67	0.73%	17,514
Jul 7, 2025	13.55	13.72	13.47	13.71	13.57	1.18%	21,300
Jul 4, 2025	13.55	13.62	13.49	13.55	13.41	-0.66%	7,035
Jul 3, 2025	13.55	13.64	13.55	13.64	13.50	1.64%	6,000
Jul 2, 2025	13.50	13.50	13.30	13.42	13.28	-0.59%	9,548
Jun 30, 2025	13.53	13.54	13.45	13.50	13.50	-1.24%	20,400
Jun 27, 2025	13.76	13.76	13.65	13.67	13.52	0.59%	25,300
Jun 26, 2025	13.56	13.61	13.53	13.59	13.45	0.07%	30,300
Jun 25, 2025	13.58	13.61	13.55	13.58	13.44	-0.80%	14,019
Jun 24, 2025	13.80	13.80	13.59	13.69	13.55	1.86%	3,800
Jun 23, 2025	13.41	13.46	13.30	13.44	13.30	-1.32%	36,626
Jun 20, 2025	13.78	13.89	13.50	13.62	13.48	-3.88%	24,111
Jun 19, 2025	13.59	14.18	13.55	14.17	14.02	3.66%	12,995
Jun 18, 2025	13.56	13.67	13.48	13.67	13.53	1.11%	7,746
Jun 17, 2025	14.00	14.02	13.50	13.52	13.38	-3.43%	40,494
Jun 16, 2025	13.88	14.00	13.70	14.00	13.86	2.71%	13,826
Jun 13, 2025	13.59	13.63	13.50	13.63	13.49	-0.15%	7,100
Jun 12, 2025	13.51	13.66	13.51	13.65	13.51	-0.29%	2,710
Jun 11, 2025	13.75	13.75	13.51	13.69	13.55	0.15%	8,100
Jun 10, 2025	13.62	13.74	13.62	13.67	13.53	-1.44%	12,034
Jun 9, 2025	13.84	13.87	13.78	13.87	13.73	0.73%	5,140
Jun 6, 2025	13.70	13.81	13.70	13.77	13.63	0.51%	1,931
Jun 5, 2025	13.75	13.75	13.70	13.70	13.56	0.59%	2,900
Jun 4, 2025	13.67	13.67	13.56	13.62	13.48	-0.73%	6,025
Jun 3, 2025	13.69	13.72	13.60	13.72	13.58	-0.29%	13,900
Jun 2, 2025	13.68	14.01	13.46	13.76	13.62	-0.15%	10,812
May 30, 2025	13.57	13.78	13.49	13.78	13.64	0.80%	14,047
May 29, 2025	13.89	13.89	13.67	13.67	13.39	-1.23%	2,100