Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
7.54
+0.14 (1.89%)
At close: Feb 20, 2026, 4:00 PM EST
7.58
+0.04 (0.53%)
After-hours: Feb 20, 2026, 7:22 PM EST
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.39 | 7.65 | 7.30 | 7.54 | 7.54 | 1.89% | 1,121,787 |
| Feb 19, 2026 | 7.19 | 7.43 | 7.18 | 7.40 | 7.40 | 1.51% | 856,265 |
| Feb 18, 2026 | 7.16 | 7.32 | 7.16 | 7.29 | 7.29 | 1.67% | 784,031 |
| Feb 17, 2026 | 7.25 | 7.33 | 7.10 | 7.17 | 7.17 | -1.24% | 874,001 |
| Feb 13, 2026 | 7.07 | 7.36 | 6.96 | 7.26 | 7.26 | 2.54% | 819,225 |
| Feb 12, 2026 | 7.20 | 7.31 | 6.95 | 7.08 | 7.08 | -0.14% | 998,501 |
| Feb 11, 2026 | 7.00 | 7.23 | 6.98 | 7.09 | 7.09 | 1.72% | 1,016,325 |
| Feb 10, 2026 | 6.95 | 7.01 | 6.82 | 6.97 | 6.97 | 1.01% | 952,468 |
| Feb 9, 2026 | 6.90 | 6.98 | 6.76 | 6.90 | 6.90 | 0.44% | 837,074 |
| Feb 6, 2026 | 6.59 | 6.97 | 6.59 | 6.87 | 6.87 | 5.53% | 947,949 |
| Feb 5, 2026 | 6.59 | 6.67 | 6.45 | 6.51 | 6.51 | -1.36% | 693,453 |
| Feb 4, 2026 | 6.61 | 6.75 | 6.50 | 6.60 | 6.60 | 0.76% | 1,392,823 |
| Feb 3, 2026 | 6.64 | 6.80 | 6.40 | 6.55 | 6.55 | -0.61% | 1,086,660 |
| Feb 2, 2026 | 6.32 | 6.69 | 6.30 | 6.59 | 6.59 | 4.27% | 656,585 |
| Jan 30, 2026 | 6.17 | 6.41 | 6.17 | 6.32 | 6.32 | - | 1,555,411 |
| Jan 29, 2026 | 6.31 | 6.36 | 6.20 | 6.32 | 6.32 | 0.48% | 664,978 |
| Jan 28, 2026 | 6.45 | 6.45 | 6.29 | 6.29 | 6.29 | -1.72% | 595,418 |
| Jan 27, 2026 | 6.36 | 6.46 | 6.33 | 6.40 | 6.40 | 0.95% | 414,870 |
| Jan 26, 2026 | 6.31 | 6.41 | 6.27 | 6.34 | 6.34 | - | 437,047 |
| Jan 23, 2026 | 6.57 | 6.58 | 6.33 | 6.34 | 6.34 | -4.23% | 449,646 |
| Jan 22, 2026 | 6.50 | 6.73 | 6.46 | 6.62 | 6.62 | 2.64% | 745,829 |
| Jan 21, 2026 | 6.27 | 6.51 | 6.19 | 6.45 | 6.45 | 3.70% | 1,150,957 |
| Jan 20, 2026 | 6.14 | 6.24 | 6.10 | 6.22 | 6.22 | -0.96% | 499,776 |
| Jan 16, 2026 | 6.39 | 6.39 | 6.26 | 6.28 | 6.28 | -1.88% | 587,729 |
| Jan 15, 2026 | 6.38 | 6.52 | 6.37 | 6.40 | 6.40 | 1.43% | 813,044 |
| Jan 14, 2026 | 6.35 | 6.41 | 6.26 | 6.31 | 6.31 | -0.79% | 752,804 |
| Jan 13, 2026 | 6.24 | 6.37 | 6.20 | 6.36 | 6.36 | 2.75% | 1,087,446 |
| Jan 12, 2026 | 6.21 | 6.31 | 6.12 | 6.19 | 6.19 | -0.64% | 753,487 |
| Jan 9, 2026 | 5.97 | 6.26 | 5.97 | 6.23 | 6.23 | 5.24% | 695,760 |
| Jan 8, 2026 | 5.90 | 6.15 | 5.90 | 5.92 | 5.92 | - | 1,145,152 |
| Jan 7, 2026 | 6.13 | 6.21 | 5.82 | 5.92 | 5.92 | -3.43% | 957,763 |
| Jan 6, 2026 | 6.19 | 6.24 | 6.00 | 6.13 | 6.13 | -0.97% | 828,232 |
| Jan 5, 2026 | 5.82 | 6.25 | 5.82 | 6.19 | 6.19 | 6.72% | 3,070,809 |
| Jan 2, 2026 | 5.80 | 5.86 | 5.74 | 5.80 | 5.80 | 0.69% | 544,391 |
| Dec 31, 2025 | 5.82 | 5.86 | 5.73 | 5.76 | 5.76 | -0.52% | 383,316 |
| Dec 30, 2025 | 5.89 | 5.89 | 5.78 | 5.79 | 5.79 | -1.70% | 578,008 |
| Dec 29, 2025 | 5.90 | 6.00 | 5.88 | 5.89 | 5.89 | -1.34% | 645,150 |
| Dec 26, 2025 | 5.96 | 5.99 | 5.88 | 5.97 | 5.97 | -0.33% | 497,011 |
| Dec 24, 2025 | 5.95 | 6.05 | 5.95 | 5.99 | 5.99 | 0.17% | 381,118 |
| Dec 23, 2025 | 5.98 | 6.06 | 5.89 | 5.98 | 5.98 | -0.17% | 771,504 |
| Dec 22, 2025 | 6.00 | 6.10 | 5.96 | 5.99 | 5.99 | 0.50% | 769,072 |
| Dec 19, 2025 | 5.98 | 6.01 | 5.91 | 5.96 | 5.96 | -0.33% | 1,195,997 |
| Dec 18, 2025 | 6.05 | 6.17 | 5.96 | 5.98 | 5.98 | -0.33% | 1,206,723 |
| Dec 17, 2025 | 6.21 | 6.35 | 5.95 | 6.00 | 6.00 | -3.69% | 691,373 |
| Dec 16, 2025 | 6.15 | 6.30 | 6.11 | 6.23 | 6.23 | 0.81% | 746,540 |
| Dec 15, 2025 | 6.19 | 6.24 | 6.10 | 6.18 | 6.18 | 0.82% | 794,567 |
| Dec 12, 2025 | 6.35 | 6.35 | 6.11 | 6.13 | 6.13 | -3.16% | 661,072 |
| Dec 11, 2025 | 6.34 | 6.45 | 6.28 | 6.33 | 6.33 | - | 725,256 |
| Dec 10, 2025 | 5.93 | 6.36 | 5.93 | 6.33 | 6.33 | 6.39% | 979,278 |
| Dec 9, 2025 | 5.97 | 6.11 | 5.37 | 5.95 | 5.95 | -1.16% | 467,658 |