Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
4.260
+0.310 (7.85%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Custom Truck One Source Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20253.964.263.944.264.267.85%593,493
Apr 23, 20253.994.153.923.953.952.86%783,369
Apr 22, 20253.803.883.683.843.842.13%809,389
Apr 21, 20253.743.813.513.763.76-1.05%2,512,119
Apr 17, 20253.393.813.393.803.8012.09%1,136,194
Apr 16, 20253.373.443.293.393.39-0.59%712,524
Apr 15, 20253.633.743.373.413.41-6.58%1,067,842
Apr 14, 20253.503.713.333.653.657.04%2,369,899
Apr 11, 20253.553.613.363.413.41-3.67%994,649
Apr 10, 20253.613.703.393.543.54-5.60%827,426
Apr 9, 20253.313.873.253.753.7510.62%1,245,531
Apr 8, 20253.853.873.293.393.39-6.35%807,899
Apr 7, 20253.253.753.183.623.622.84%856,957
Apr 4, 20253.773.773.363.523.52-12.44%887,998
Apr 3, 20254.094.233.954.024.02-8.64%910,267
Apr 2, 20254.114.414.104.404.404.76%440,627
Apr 1, 20254.204.234.124.204.20-0.47%548,687
Mar 31, 20254.324.344.204.224.22-5.17%665,075
Mar 28, 20254.614.654.414.454.45-4.30%717,822
Mar 27, 20254.714.734.514.654.65-1.90%497,450
Mar 26, 20255.225.264.694.744.74-9.02%474,461
Mar 25, 20255.165.215.065.215.211.17%683,320
Mar 24, 20254.885.164.875.155.157.52%333,661
Mar 21, 20254.734.794.654.794.79-0.21%850,951
Mar 20, 20254.774.874.674.804.80-1.23%679,342
Mar 19, 20254.704.864.684.864.863.62%502,962
Mar 18, 20254.684.724.634.694.69-0.85%334,627
Mar 17, 20254.744.904.694.734.731.28%506,300
Mar 14, 20254.704.734.624.674.671.30%388,998
Mar 13, 20254.724.814.594.614.61-3.35%539,746
Mar 12, 20254.994.994.724.774.77-2.85%447,424
Mar 11, 20254.744.944.694.914.913.37%849,278
Mar 10, 20254.764.854.634.754.75-3.46%967,320
Mar 7, 20254.945.084.814.924.92-0.61%716,137
Mar 6, 20254.835.294.794.954.952.48%2,016,387
Mar 5, 20255.355.484.464.834.8320.15%2,555,987
Mar 4, 20254.014.143.884.024.02-2.90%834,318
Mar 3, 20254.504.524.134.144.14-6.55%536,511
Feb 28, 20254.324.474.284.434.432.07%642,816
Feb 27, 20254.494.544.334.344.34-3.13%338,544
Feb 26, 20254.544.584.444.484.48-0.67%274,802
Feb 25, 20254.554.554.414.514.510.67%346,574
Feb 24, 20254.684.684.484.484.48-3.03%421,542
Feb 21, 20254.894.894.604.624.62-3.75%494,558
Feb 20, 20254.884.894.714.804.80-2.44%436,256
Feb 19, 20254.985.004.804.924.92-1.99%489,343
Feb 18, 20255.015.074.925.025.02-409,208
Feb 14, 20255.205.225.025.025.02-2.71%378,234
Feb 13, 20255.225.285.075.165.16-0.58%440,835
Feb 12, 20255.125.205.075.195.19-0.95%494,973