Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
4.450
-0.200 (-4.30%)
At close: Mar 28, 2025, 4:00 PM
4.501
+0.051 (1.14%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.61 | 4.65 | 4.41 | 4.45 | 4.45 | -4.30% | 717,822 |
| Mar 27, 2025 | 4.71 | 4.73 | 4.51 | 4.65 | 4.65 | -1.90% | 497,450 |
| Mar 26, 2025 | 5.22 | 5.26 | 4.69 | 4.74 | 4.74 | -9.02% | 474,461 |
| Mar 25, 2025 | 5.16 | 5.21 | 5.06 | 5.21 | 5.21 | 1.17% | 683,320 |
| Mar 24, 2025 | 4.88 | 5.16 | 4.87 | 5.15 | 5.15 | 7.52% | 333,661 |
| Mar 21, 2025 | 4.73 | 4.79 | 4.65 | 4.79 | 4.79 | -0.21% | 850,951 |
| Mar 20, 2025 | 4.77 | 4.87 | 4.67 | 4.80 | 4.80 | -1.23% | 679,342 |
| Mar 19, 2025 | 4.70 | 4.86 | 4.68 | 4.86 | 4.86 | 3.62% | 502,962 |
| Mar 18, 2025 | 4.68 | 4.72 | 4.63 | 4.69 | 4.69 | -0.85% | 334,627 |
| Mar 17, 2025 | 4.74 | 4.90 | 4.69 | 4.73 | 4.73 | 1.28% | 506,300 |
| Mar 14, 2025 | 4.70 | 4.73 | 4.62 | 4.67 | 4.67 | 1.30% | 388,998 |
| Mar 13, 2025 | 4.72 | 4.81 | 4.59 | 4.61 | 4.61 | -3.35% | 539,746 |
| Mar 12, 2025 | 4.99 | 4.99 | 4.72 | 4.77 | 4.77 | -2.85% | 447,424 |
| Mar 11, 2025 | 4.74 | 4.94 | 4.69 | 4.91 | 4.91 | 3.37% | 849,278 |
| Mar 10, 2025 | 4.76 | 4.85 | 4.63 | 4.75 | 4.75 | -3.46% | 967,320 |
| Mar 7, 2025 | 4.94 | 5.08 | 4.81 | 4.92 | 4.92 | -0.61% | 716,137 |
| Mar 6, 2025 | 4.83 | 5.29 | 4.79 | 4.95 | 4.95 | 2.48% | 2,016,387 |
| Mar 5, 2025 | 5.35 | 5.48 | 4.46 | 4.83 | 4.83 | 20.15% | 2,555,987 |
| Mar 4, 2025 | 4.01 | 4.14 | 3.88 | 4.02 | 4.02 | -2.90% | 834,318 |
| Mar 3, 2025 | 4.50 | 4.52 | 4.13 | 4.14 | 4.14 | -6.55% | 536,511 |
| Feb 28, 2025 | 4.32 | 4.47 | 4.28 | 4.43 | 4.43 | 2.07% | 642,816 |
| Feb 27, 2025 | 4.49 | 4.54 | 4.33 | 4.34 | 4.34 | -3.13% | 338,544 |
| Feb 26, 2025 | 4.54 | 4.58 | 4.44 | 4.48 | 4.48 | -0.67% | 274,802 |
| Feb 25, 2025 | 4.55 | 4.55 | 4.41 | 4.51 | 4.51 | 0.67% | 346,574 |
| Feb 24, 2025 | 4.68 | 4.68 | 4.48 | 4.48 | 4.48 | -3.03% | 421,542 |
| Feb 21, 2025 | 4.89 | 4.89 | 4.60 | 4.62 | 4.62 | -3.75% | 494,558 |
| Feb 20, 2025 | 4.88 | 4.89 | 4.71 | 4.80 | 4.80 | -2.44% | 436,256 |
| Feb 19, 2025 | 4.98 | 5.00 | 4.80 | 4.92 | 4.92 | -1.99% | 489,343 |
| Feb 18, 2025 | 5.01 | 5.07 | 4.92 | 5.02 | 5.02 | - | 409,208 |
| Feb 14, 2025 | 5.20 | 5.22 | 5.02 | 5.02 | 5.02 | -2.71% | 378,234 |
| Feb 13, 2025 | 5.22 | 5.28 | 5.07 | 5.16 | 5.16 | -0.58% | 440,835 |
| Feb 12, 2025 | 5.12 | 5.20 | 5.07 | 5.19 | 5.19 | -0.95% | 494,973 |
| Feb 11, 2025 | 5.19 | 5.37 | 5.18 | 5.24 | 5.24 | 0.19% | 488,223 |
| Feb 10, 2025 | 5.12 | 5.31 | 5.12 | 5.23 | 5.23 | 3.36% | 364,052 |
| Feb 7, 2025 | 5.12 | 5.19 | 5.01 | 5.06 | 5.06 | -1.17% | 483,529 |
| Feb 6, 2025 | 5.44 | 5.44 | 5.10 | 5.12 | 5.12 | -5.54% | 528,746 |
| Feb 5, 2025 | 5.21 | 5.43 | 5.11 | 5.42 | 5.42 | 4.23% | 1,031,627 |
| Feb 4, 2025 | 4.91 | 5.21 | 4.86 | 5.20 | 5.20 | 8.79% | 691,759 |
| Feb 3, 2025 | 4.90 | 5.00 | 4.70 | 4.78 | 4.78 | -6.09% | 759,448 |
| Jan 31, 2025 | 5.26 | 5.32 | 5.09 | 5.09 | 5.09 | -3.78% | 2,834,348 |
| Jan 30, 2025 | 5.24 | 5.40 | 5.21 | 5.29 | 5.29 | 1.93% | 677,715 |
| Jan 29, 2025 | 5.07 | 5.24 | 5.07 | 5.19 | 5.19 | 2.17% | 639,425 |
| Jan 28, 2025 | 5.05 | 5.18 | 5.03 | 5.08 | 5.08 | 0.59% | 645,658 |
| Jan 27, 2025 | 5.23 | 5.27 | 5.02 | 5.05 | 5.05 | -3.81% | 856,680 |
| Jan 24, 2025 | 5.41 | 5.45 | 5.24 | 5.25 | 5.25 | -2.23% | 534,858 |
| Jan 23, 2025 | 5.08 | 5.37 | 5.07 | 5.37 | 5.37 | 6.13% | 1,036,469 |
| Jan 22, 2025 | 4.99 | 5.33 | 4.95 | 5.06 | 5.06 | 0.80% | 3,570,290 |
| Jan 21, 2025 | 4.83 | 5.07 | 4.73 | 5.02 | 5.02 | 5.46% | 1,025,731 |
| Jan 17, 2025 | 4.71 | 4.93 | 4.69 | 4.76 | 4.76 | 2.81% | 526,705 |
| Jan 16, 2025 | 4.63 | 4.67 | 4.55 | 4.63 | 4.63 | -0.64% | 491,463 |