Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
5.99
-0.02 (-0.33%)
Aug 27, 2025, 4:00 PM - Market closed

Custom Truck One Source Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20255.966.055.945.995.99-0.33%367,834
Aug 26, 20255.916.055.916.016.011.18%680,749
Aug 25, 20256.026.095.945.945.94-1.49%376,640
Aug 22, 20255.746.135.666.036.036.16%533,540
Aug 21, 20255.685.755.605.685.68-0.53%336,897
Aug 20, 20255.315.855.285.715.71-5.31%455,484
Aug 19, 20256.166.286.006.036.03-1.79%463,372
Aug 18, 20255.876.155.876.146.144.24%428,877
Aug 15, 20255.986.015.845.895.89-1.34%355,806
Aug 14, 20255.955.995.825.975.97-1.16%531,470
Aug 13, 20255.946.095.946.046.041.85%621,965
Aug 12, 20255.635.945.615.935.935.89%628,507
Aug 11, 20255.685.745.545.605.60-1.75%536,898
Aug 8, 20255.805.905.615.705.70-1.38%899,977
Aug 7, 20255.976.125.705.785.78-1.03%950,096
Aug 6, 20255.996.055.815.845.84-2.50%649,902
Aug 5, 20256.066.095.735.995.99-0.17%1,307,941
Aug 4, 20256.206.245.986.006.00-2.60%824,902
Aug 1, 20256.076.486.076.166.16-0.48%1,828,555
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