Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
6.32
0.00 (0.00%)
At close: Jan 30, 2026, 4:00 PM EST
6.15
-0.17 (-2.69%)
After-hours: Jan 30, 2026, 7:26 PM EST
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 6.14 | 6.16 | 6.02 | 6.02 | 6.02 | -1.47% | 458,665 |
| Dec 5, 2025 | 6.12 | 6.17 | 6.05 | 6.11 | 6.11 | 0.16% | 615,275 |
| Dec 4, 2025 | 6.41 | 6.45 | 6.05 | 6.10 | 6.10 | -5.43% | 981,704 |
| Dec 3, 2025 | 6.34 | 6.56 | 6.30 | 6.45 | 6.45 | 2.22% | 541,024 |
| Dec 2, 2025 | 6.40 | 6.40 | 6.24 | 6.31 | 6.31 | -0.63% | 648,886 |
| Dec 1, 2025 | 6.36 | 6.50 | 6.33 | 6.35 | 6.35 | -0.63% | 461,488 |
| Nov 28, 2025 | 6.53 | 6.53 | 6.38 | 6.39 | 6.39 | -1.24% | 305,101 |
| Nov 26, 2025 | 6.17 | 6.50 | 6.17 | 6.47 | 6.47 | 4.86% | 903,481 |
| Nov 25, 2025 | 5.68 | 6.18 | 5.68 | 6.17 | 6.17 | 10.38% | 883,676 |
| Nov 24, 2025 | 5.40 | 5.60 | 5.30 | 5.59 | 5.59 | 3.71% | 775,590 |
| Nov 21, 2025 | 5.34 | 5.45 | 5.18 | 5.39 | 5.39 | 0.94% | 2,118,209 |
| Nov 20, 2025 | 5.59 | 5.63 | 5.28 | 5.34 | 5.34 | -1.84% | 1,353,424 |
| Nov 19, 2025 | 5.43 | 5.51 | 5.36 | 5.44 | 5.44 | -0.18% | 954,605 |
| Nov 18, 2025 | 5.58 | 5.66 | 5.44 | 5.45 | 5.45 | -3.54% | 619,077 |