Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
6.32
+0.13 (2.02%)
Aug 1, 2025, 11:24 AM - Market open

Custom Truck One Source Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.076.326.076.38-2.99%169,224
Jul 31, 20256.136.645.926.196.198.60%2,090,883
Jul 30, 20255.845.885.665.705.70-1.38%822,767
Jul 29, 20256.016.075.735.785.78-2.86%569,300
Jul 28, 20256.006.025.895.955.95-0.17%602,900
Jul 25, 20255.875.985.765.965.962.58%646,122
Jul 24, 20255.855.975.755.815.81-1.36%613,808
Jul 23, 20255.805.895.755.895.892.79%799,928
Jul 22, 20255.575.805.575.735.733.06%904,552
Jul 21, 20255.625.755.555.565.56-0.36%1,007,452
Jul 18, 20255.825.845.515.585.58-3.46%1,193,248
Jul 17, 20255.585.855.585.785.783.03%1,572,631
Jul 16, 20255.735.735.375.615.61-1.06%925,274
Jul 15, 20255.535.935.435.675.6710.10%1,991,737
Jul 14, 20255.145.245.095.155.15-484,674
Jul 11, 20255.145.205.135.155.15-0.96%512,799
Jul 10, 20255.185.295.185.205.200.19%466,142
Jul 9, 20255.165.215.095.195.191.96%382,830
Jul 8, 20255.055.185.015.095.091.60%560,022
Jul 7, 20255.075.084.975.015.01-2.53%602,768
Jul 3, 20255.025.154.975.145.142.80%418,915
Jul 2, 20254.905.004.845.005.002.04%885,479
Jul 1, 20254.905.084.864.904.90-0.81%927,549
Jun 30, 20255.085.134.934.944.94-1.98%620,235
Jun 27, 20255.115.145.005.045.04-0.59%2,609,879
Jun 26, 20254.955.124.945.075.073.05%682,891
Jun 25, 20254.975.034.894.924.92-0.81%330,710
Jun 24, 20254.885.054.824.964.962.69%536,477
Jun 23, 20254.704.854.634.834.831.68%556,888
Jun 20, 20254.814.854.744.754.750.21%527,512
Jun 18, 20254.684.864.664.744.740.85%400,366
Jun 17, 20254.654.794.654.704.70-0.42%468,180
Jun 16, 20254.734.814.674.724.721.72%275,024
Jun 13, 20254.604.744.604.644.64-1.69%375,664
Jun 12, 20254.674.804.674.724.72-0.42%245,675
Jun 11, 20254.754.814.694.744.74-310,428
Jun 10, 20254.694.764.644.744.742.16%510,589
Jun 9, 20254.714.834.634.644.64-0.43%503,755
Jun 6, 20254.664.784.624.664.662.87%399,740
Jun 5, 20254.624.674.504.534.53-1.52%412,993
Jun 4, 20254.534.624.504.604.602.22%644,147
Jun 3, 20254.274.524.254.504.506.13%439,337
Jun 2, 20254.314.324.194.244.24-1.40%360,468
May 30, 20254.364.414.304.304.30-2.27%261,545
May 29, 20254.384.434.314.404.400.92%260,486
May 28, 20254.434.454.344.364.36-1.80%235,302
May 27, 20254.424.484.334.444.443.02%261,590
May 23, 20254.234.344.234.314.31-1.37%327,983
May 22, 20254.344.404.304.374.37-337,053
May 21, 20254.494.524.354.374.37-4.17%275,643