Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
5.18
+0.12 (2.37%)
Nov 20, 2024, 4:00 PM EST - Market closed
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.03 | 5.19 | 5.00 | 5.18 | 5.18 | 2.37% | 361,781 |
| Nov 19, 2024 | 4.96 | 5.08 | 4.96 | 5.06 | 5.06 | 0.20% | 296,256 |
| Nov 18, 2024 | 5.12 | 5.20 | 4.99 | 5.05 | 5.05 | -0.79% | 491,030 |
| Nov 15, 2024 | 5.16 | 5.16 | 4.97 | 5.09 | 5.09 | -0.20% | 394,003 |
| Nov 14, 2024 | 5.06 | 5.11 | 4.98 | 5.10 | 5.10 | 2.00% | 961,956 |
| Nov 13, 2024 | 4.99 | 5.12 | 4.96 | 5.00 | 5.00 | 0.20% | 543,366 |
| Nov 12, 2024 | 5.09 | 5.20 | 4.92 | 4.99 | 4.99 | -2.92% | 687,358 |
| Nov 11, 2024 | 5.12 | 5.16 | 5.00 | 5.14 | 5.14 | 2.39% | 449,208 |
| Nov 8, 2024 | 5.00 | 5.07 | 4.88 | 5.02 | 5.02 | 0.20% | 642,032 |
| Nov 7, 2024 | 5.02 | 5.11 | 4.91 | 5.01 | 5.01 | 0.20% | 761,492 |
| Nov 6, 2024 | 4.55 | 5.08 | 4.51 | 5.00 | 5.00 | 14.94% | 1,793,428 |
| Nov 5, 2024 | 4.06 | 4.38 | 4.06 | 4.35 | 4.35 | 5.84% | 435,524 |
| Nov 4, 2024 | 4.02 | 4.23 | 4.02 | 4.11 | 4.11 | 1.99% | 486,053 |
| Nov 1, 2024 | 4.09 | 4.20 | 4.00 | 4.03 | 4.03 | -1.47% | 538,372 |
| Oct 31, 2024 | 3.95 | 4.19 | 3.64 | 4.09 | 4.09 | 3.02% | 1,183,036 |
| Oct 30, 2024 | 3.60 | 4.06 | 3.55 | 3.97 | 3.97 | 9.37% | 1,305,917 |
| Oct 29, 2024 | 3.55 | 3.69 | 3.51 | 3.63 | 3.63 | 1.97% | 519,428 |
| Oct 28, 2024 | 3.25 | 3.56 | 3.22 | 3.56 | 3.56 | 9.88% | 421,015 |
| Oct 25, 2024 | 3.22 | 3.27 | 3.19 | 3.24 | 3.24 | 1.25% | 290,310 |
| Oct 24, 2024 | 3.27 | 3.27 | 3.17 | 3.20 | 3.20 | -1.54% | 372,779 |
| Oct 23, 2024 | 3.29 | 3.33 | 3.24 | 3.25 | 3.25 | -1.52% | 315,438 |
| Oct 22, 2024 | 3.24 | 3.35 | 3.20 | 3.30 | 3.30 | 0.61% | 324,071 |
| Oct 21, 2024 | 3.38 | 3.42 | 3.26 | 3.28 | 3.28 | -2.67% | 281,915 |
| Oct 18, 2024 | 3.40 | 3.46 | 3.34 | 3.37 | 3.37 | -0.59% | 348,862 |
| Oct 17, 2024 | 3.34 | 3.41 | 3.31 | 3.39 | 3.39 | 1.50% | 552,163 |
| Oct 16, 2024 | 3.39 | 3.45 | 3.30 | 3.34 | 3.34 | -0.89% | 466,184 |
| Oct 15, 2024 | 3.37 | 3.49 | 3.35 | 3.37 | 3.37 | -0.88% | 865,573 |
| Oct 14, 2024 | 3.41 | 3.48 | 3.37 | 3.40 | 3.40 | -0.58% | 416,144 |
| Oct 11, 2024 | 3.14 | 3.42 | 3.13 | 3.42 | 3.42 | 8.57% | 667,020 |
| Oct 10, 2024 | 3.06 | 3.18 | 3.03 | 3.15 | 3.15 | 1.29% | 364,532 |
| Oct 9, 2024 | 3.13 | 3.15 | 3.04 | 3.11 | 3.11 | -0.32% | 450,376 |
| Oct 8, 2024 | 3.20 | 3.21 | 3.09 | 3.12 | 3.12 | -3.11% | 662,843 |
| Oct 7, 2024 | 3.33 | 3.37 | 3.21 | 3.22 | 3.22 | -3.88% | 933,558 |
| Oct 4, 2024 | 3.40 | 3.45 | 3.31 | 3.35 | 3.35 | 0.60% | 672,108 |
| Oct 3, 2024 | 3.34 | 3.40 | 3.28 | 3.33 | 3.33 | -1.19% | 466,148 |
| Oct 2, 2024 | 3.30 | 3.40 | 3.20 | 3.37 | 3.37 | 2.43% | 426,618 |
| Oct 1, 2024 | 3.46 | 3.46 | 3.29 | 3.29 | 3.29 | -4.64% | 499,145 |
| Sep 30, 2024 | 3.56 | 3.63 | 3.42 | 3.45 | 3.45 | -4.17% | 416,637 |
| Sep 27, 2024 | 3.64 | 3.69 | 3.56 | 3.60 | 3.60 | 0.56% | 378,503 |
| Sep 26, 2024 | 3.56 | 3.64 | 3.51 | 3.58 | 3.58 | 1.70% | 351,246 |
| Sep 25, 2024 | 3.75 | 3.75 | 3.51 | 3.52 | 3.52 | -4.61% | 379,631 |
| Sep 24, 2024 | 3.67 | 3.76 | 3.66 | 3.69 | 3.69 | 1.10% | 396,188 |
| Sep 23, 2024 | 3.71 | 3.74 | 3.59 | 3.65 | 3.65 | -1.62% | 441,378 |
| Sep 20, 2024 | 3.82 | 3.82 | 3.70 | 3.71 | 3.71 | -3.39% | 1,025,433 |
| Sep 19, 2024 | 3.89 | 3.89 | 3.79 | 3.84 | 3.84 | 2.13% | 322,219 |
| Sep 18, 2024 | 3.83 | 3.95 | 3.74 | 3.76 | 3.76 | -2.34% | 453,579 |
| Sep 17, 2024 | 3.76 | 3.94 | 3.74 | 3.85 | 3.85 | 2.94% | 447,350 |
| Sep 16, 2024 | 3.75 | 3.79 | 3.67 | 3.74 | 3.74 | 0.27% | 363,697 |
| Sep 13, 2024 | 3.64 | 3.78 | 3.59 | 3.73 | 3.73 | 4.78% | 380,502 |
| Sep 12, 2024 | 3.44 | 3.61 | 3.40 | 3.56 | 3.56 | 4.40% | 456,591 |
| Sep 11, 2024 | 3.40 | 3.43 | 3.26 | 3.41 | 3.41 | -0.29% | 725,179 |
| Sep 10, 2024 | 3.39 | 3.46 | 3.33 | 3.42 | 3.42 | 0.88% | 1,141,612 |
| Sep 9, 2024 | 3.69 | 3.74 | 3.37 | 3.39 | 3.39 | -8.38% | 1,263,550 |
| Sep 6, 2024 | 3.75 | 3.77 | 3.50 | 3.70 | 3.70 | -1.07% | 960,550 |
| Sep 5, 2024 | 3.84 | 3.84 | 3.42 | 3.74 | 3.74 | -1.58% | 3,197,872 |
| Sep 4, 2024 | 3.88 | 3.88 | 3.73 | 3.80 | 3.80 | -2.06% | 436,287 |
| Sep 3, 2024 | 4.05 | 4.07 | 3.85 | 3.88 | 3.88 | -5.37% | 482,790 |
| Aug 30, 2024 | 4.19 | 4.26 | 4.05 | 4.10 | 4.10 | -3.53% | 333,876 |
| Aug 29, 2024 | 4.27 | 4.36 | 4.21 | 4.25 | 4.25 | 0.47% | 243,946 |
| Aug 28, 2024 | 4.12 | 4.23 | 4.08 | 4.23 | 4.23 | 0.95% | 579,374 |
| Aug 27, 2024 | 4.35 | 4.35 | 4.17 | 4.19 | 4.19 | -4.56% | 442,325 |
| Aug 26, 2024 | 4.58 | 4.67 | 4.36 | 4.39 | 4.39 | -2.44% | 519,797 |
| Aug 23, 2024 | 4.40 | 4.60 | 4.35 | 4.50 | 4.50 | 2.74% | 1,033,145 |
| Aug 22, 2024 | 4.47 | 4.48 | 4.37 | 4.38 | 4.38 | -2.23% | 330,392 |
| Aug 21, 2024 | 4.53 | 4.57 | 4.46 | 4.48 | 4.48 | -0.44% | 383,229 |
| Aug 20, 2024 | 4.45 | 4.52 | 4.42 | 4.50 | 4.50 | 1.35% | 346,611 |
| Aug 19, 2024 | 4.42 | 4.49 | 4.39 | 4.44 | 4.44 | 0.23% | 572,422 |
| Aug 16, 2024 | 4.35 | 4.43 | 4.33 | 4.43 | 4.43 | 1.61% | 282,490 |
| Aug 15, 2024 | 4.45 | 4.48 | 4.32 | 4.36 | 4.36 | 1.16% | 542,214 |
| Aug 14, 2024 | 4.33 | 4.33 | 4.23 | 4.31 | 4.31 | 0.23% | 373,272 |
| Aug 13, 2024 | 4.23 | 4.31 | 4.17 | 4.30 | 4.30 | 2.63% | 529,149 |
| Aug 12, 2024 | 4.32 | 4.32 | 4.06 | 4.19 | 4.19 | 1.95% | 557,313 |
| Aug 9, 2024 | 4.30 | 4.30 | 4.04 | 4.11 | 4.11 | -3.29% | 530,004 |
| Aug 8, 2024 | 4.16 | 4.30 | 4.12 | 4.25 | 4.25 | 4.94% | 793,408 |
| Aug 7, 2024 | 3.97 | 4.06 | 3.93 | 4.05 | 4.05 | 3.58% | 921,057 |
| Aug 6, 2024 | 3.77 | 3.94 | 3.62 | 3.91 | 3.91 | 3.17% | 1,015,306 |
| Aug 5, 2024 | 3.85 | 3.95 | 3.65 | 3.79 | 3.79 | -6.88% | 895,315 |
| Aug 2, 2024 | 4.22 | 4.25 | 3.82 | 4.07 | 4.07 | -12.66% | 1,511,694 |
| Aug 1, 2024 | 5.02 | 5.02 | 4.60 | 4.66 | 4.66 | -6.99% | 922,590 |
| Jul 31, 2024 | 5.01 | 5.17 | 4.91 | 5.01 | 5.01 | 0.60% | 693,760 |
| Jul 30, 2024 | 5.04 | 5.07 | 4.93 | 4.98 | 4.98 | -0.80% | 579,731 |
| Jul 29, 2024 | 5.20 | 5.26 | 5.01 | 5.02 | 5.02 | -2.90% | 559,649 |
| Jul 26, 2024 | 5.26 | 5.33 | 5.11 | 5.17 | 5.17 | 0.39% | 422,810 |
| Jul 25, 2024 | 4.90 | 5.20 | 4.90 | 5.15 | 5.15 | 4.67% | 486,605 |
| Jul 24, 2024 | 4.96 | 5.09 | 4.91 | 4.92 | 4.92 | -1.20% | 437,594 |
| Jul 23, 2024 | 4.82 | 5.00 | 4.79 | 4.98 | 4.98 | 2.47% | 405,124 |
| Jul 22, 2024 | 4.77 | 4.86 | 4.69 | 4.86 | 4.86 | 2.97% | 413,385 |
| Jul 19, 2024 | 4.81 | 4.82 | 4.68 | 4.72 | 4.72 | -1.67% | 318,784 |
| Jul 18, 2024 | 4.95 | 5.09 | 4.75 | 4.80 | 4.80 | -4.19% | 559,707 |
| Jul 17, 2024 | 4.82 | 5.08 | 4.82 | 5.01 | 5.01 | 2.66% | 974,209 |
| Jul 16, 2024 | 4.51 | 4.90 | 4.50 | 4.88 | 4.88 | 9.42% | 701,136 |
| Jul 15, 2024 | 4.52 | 4.63 | 4.42 | 4.46 | 4.46 | -1.11% | 1,664,851 |
| Jul 12, 2024 | 4.45 | 4.58 | 4.45 | 4.51 | 4.51 | 3.20% | 635,634 |
| Jul 11, 2024 | 4.25 | 4.50 | 4.24 | 4.37 | 4.37 | 5.30% | 1,091,281 |
| Jul 10, 2024 | 4.10 | 4.19 | 4.08 | 4.15 | 4.15 | 1.22% | 451,761 |
| Jul 9, 2024 | 4.17 | 4.21 | 4.10 | 4.10 | 4.10 | -2.61% | 524,770 |
| Jul 8, 2024 | 4.21 | 4.25 | 4.15 | 4.21 | 4.21 | 0.72% | 660,362 |
| Jul 5, 2024 | 4.22 | 4.31 | 4.14 | 4.18 | 4.18 | -0.95% | 554,349 |
| Jul 3, 2024 | 4.23 | 4.32 | 4.19 | 4.22 | 4.22 | 0.48% | 613,209 |
| Jul 2, 2024 | 4.23 | 4.34 | 4.16 | 4.20 | 4.20 | -0.47% | 928,813 |