CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	3.05	3.10	3.01	3.08	3.08	1.65%	279,199
Aug 5, 2025	3.03	3.10	2.92	3.03	3.03	1.00%	187,700
Aug 1, 2025	3.01	3.03	2.95	3.00	3.00	-0.99%	205,616
Jul 31, 2025	2.85	3.03	2.85	3.03	3.03	6.69%	200,100
Jul 30, 2025	2.75	2.87	2.73	2.84	2.84	3.65%	99,408
Jul 29, 2025	2.74	2.76	2.66	2.74	2.74	0.37%	74,849
Jul 28, 2025	2.75	2.80	2.65	2.73	2.73	-2.50%	94,000
Jul 25, 2025	2.70	2.85	2.67	2.80	2.80	1.82%	197,200
Jul 24, 2025	2.74	2.75	2.65	2.75	2.75	0.36%	52,234
Jul 23, 2025	2.80	2.80	2.59	2.74	2.74	-2.49%	126,200
Jul 22, 2025	2.87	2.92	2.78	2.81	2.81	-4.75%	198,800
Jul 21, 2025	2.85	2.99	2.80	2.95	2.95	2.79%	216,000
Jul 18, 2025	2.57	3.06	2.57	2.87	2.87	14.80%	490,441
Jul 17, 2025	2.35	2.50	2.35	2.50	2.50	6.38%	124,119
Jul 16, 2025	2.37	2.37	2.31	2.35	2.35	0.86%	72,300
Jul 15, 2025	2.35	2.35	2.31	2.33	2.33	0.43%	15,200
Jul 14, 2025	2.38	2.42	2.31	2.32	2.32	-3.33%	47,120
Jul 11, 2025	2.34	2.41	2.27	2.40	2.40	3.00%	176,700
Jul 10, 2025	2.32	2.37	2.30	2.33	2.33	-1.27%	43,739
Jul 9, 2025	2.34	2.36	2.29	2.36	2.36	2.16%	19,500
Jul 8, 2025	2.31	2.33	2.27	2.31	2.31	-0.86%	50,922
Jul 7, 2025	2.32	2.37	2.32	2.33	2.33	-1.27%	29,400
Jul 4, 2025	2.39	2.39	2.36	2.36	2.36	-0.42%	9,746
Jul 3, 2025	2.40	2.41	2.36	2.37	2.37	-2.07%	56,400
Jul 2, 2025	2.41	2.42	2.40	2.42	2.42	0.41%	30,900
Jun 30, 2025	2.31	2.41	2.31	2.41	2.41	3.88%	69,603
Jun 27, 2025	2.31	2.33	2.28	2.32	2.32	-0.85%	76,000
Jun 26, 2025	2.33	2.34	2.28	2.34	2.34	0.43%	77,849
Jun 25, 2025	2.35	2.37	2.29	2.33	2.33	0.43%	87,325
Jun 24, 2025	2.30	2.32	2.25	2.32	2.32	1.31%	33,722
Jun 23, 2025	2.23	2.31	2.21	2.29	2.29	1.33%	71,624
Jun 20, 2025	2.30	2.31	2.24	2.26	2.26	-1.74%	50,430
Jun 19, 2025	2.27	2.32	2.26	2.30	2.30	-0.43%	58,100
Jun 18, 2025	2.35	2.37	2.29	2.31	2.31	-2.53%	58,800
Jun 17, 2025	2.37	2.38	2.33	2.37	2.37	-	76,100
Jun 16, 2025	2.37	2.38	2.30	2.37	2.37	-0.42%	75,900
Jun 13, 2025	2.33	2.39	2.31	2.38	2.38	2.15%	61,936
Jun 12, 2025	2.31	2.34	2.27	2.33	2.33	0.87%	32,000
Jun 11, 2025	2.29	2.32	2.21	2.31	2.31	-	92,000
Jun 10, 2025	2.29	2.33	2.27	2.31	2.31	1.32%	13,942
Jun 9, 2025	2.22	2.30	2.22	2.28	2.28	1.79%	48,200
Jun 6, 2025	2.31	2.31	2.24	2.24	2.24	-3.03%	39,329
Jun 5, 2025	2.35	2.37	2.28	2.31	2.31	-1.70%	22,127
Jun 4, 2025	2.37	2.38	2.31	2.35	2.35	-	49,800
Jun 3, 2025	2.31	2.35	2.31	2.35	2.35	1.73%	9,700
Jun 2, 2025	2.38	2.38	2.30	2.31	2.31	-2.94%	24,400
May 30, 2025	2.40	2.41	2.37	2.38	2.38	-0.42%	125,100
May 29, 2025	2.39	2.43	2.37	2.39	2.39	0.84%	187,000
May 28, 2025	2.29	2.37	2.26	2.37	2.37	4.41%	71,000
May 27, 2025	2.22	2.28	2.17	2.27	2.27	1.34%	275,400