Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
5.74
-0.03 (-0.52%)
At close: Sep 16, 2025, 4:00 PM EDT
5.51
-0.23 (-4.05%)
After-hours: Sep 16, 2025, 7:00 PM EDT
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.79 | 5.82 | 5.63 | 5.74 | 5.74 | -0.52% | 481,318 |
| Sep 15, 2025 | 5.77 | 5.83 | 5.70 | 5.77 | 5.77 | 1.05% | 473,788 |
| Sep 12, 2025 | 5.78 | 5.84 | 5.67 | 5.71 | 5.71 | -2.39% | 527,858 |
| Sep 11, 2025 | 5.75 | 5.92 | 5.75 | 5.85 | 5.85 | 2.45% | 813,363 |
| Sep 10, 2025 | 5.63 | 5.82 | 5.54 | 5.71 | 5.71 | 1.78% | 3,577,038 |
| Sep 9, 2025 | 5.82 | 5.86 | 5.60 | 5.61 | 5.61 | -4.75% | 915,314 |
| Sep 8, 2025 | 6.15 | 6.17 | 5.88 | 5.89 | 5.89 | -3.28% | 551,174 |
| Sep 5, 2025 | 6.20 | 6.32 | 6.08 | 6.09 | 6.09 | -0.98% | 804,283 |
| Sep 4, 2025 | 6.09 | 6.22 | 6.04 | 6.15 | 6.15 | 1.49% | 532,441 |
| Sep 3, 2025 | 6.12 | 6.16 | 6.01 | 6.06 | 6.06 | -1.30% | 400,910 |
| Sep 2, 2025 | 5.99 | 6.17 | 5.91 | 6.14 | 6.14 | - | 442,120 |
| Aug 29, 2025 | 6.13 | 6.20 | 6.06 | 6.14 | 6.14 | 0.49% | 572,369 |
| Aug 28, 2025 | 6.06 | 6.19 | 5.99 | 6.11 | 6.11 | 2.00% | 677,276 |
| Aug 27, 2025 | 5.96 | 6.05 | 5.94 | 5.99 | 5.99 | -0.33% | 367,834 |
| Aug 26, 2025 | 5.91 | 6.05 | 5.91 | 6.01 | 6.01 | 1.18% | 680,749 |
| Aug 25, 2025 | 6.02 | 6.09 | 5.94 | 5.94 | 5.94 | -1.49% | 376,640 |
| Aug 22, 2025 | 5.74 | 6.13 | 5.66 | 6.03 | 6.03 | 6.16% | 533,540 |
| Aug 21, 2025 | 5.68 | 5.75 | 5.60 | 5.68 | 5.68 | -0.53% | 336,897 |
| Aug 20, 2025 | 5.31 | 5.85 | 5.28 | 5.71 | 5.71 | -5.31% | 455,484 |
| Aug 19, 2025 | 6.16 | 6.28 | 6.00 | 6.03 | 6.03 | -1.79% | 463,372 |
| Aug 18, 2025 | 5.87 | 6.15 | 5.87 | 6.14 | 6.14 | 4.24% | 428,877 |
| Aug 15, 2025 | 5.98 | 6.01 | 5.84 | 5.89 | 5.89 | -1.34% | 355,806 |
| Aug 14, 2025 | 5.95 | 5.99 | 5.82 | 5.97 | 5.97 | -1.16% | 531,470 |
| Aug 13, 2025 | 5.94 | 6.09 | 5.94 | 6.04 | 6.04 | 1.85% | 621,965 |
| Aug 12, 2025 | 5.63 | 5.94 | 5.61 | 5.93 | 5.93 | 5.89% | 628,507 |
| Aug 11, 2025 | 5.68 | 5.74 | 5.54 | 5.60 | 5.60 | -1.75% | 536,898 |
| Aug 8, 2025 | 5.80 | 5.90 | 5.61 | 5.70 | 5.70 | -1.38% | 899,977 |
| Aug 7, 2025 | 5.97 | 6.12 | 5.70 | 5.78 | 5.78 | -1.03% | 950,096 |
| Aug 6, 2025 | 5.99 | 6.05 | 5.81 | 5.84 | 5.84 | -2.50% | 649,902 |
| Aug 5, 2025 | 6.06 | 6.09 | 5.73 | 5.99 | 5.99 | -0.17% | 1,307,941 |
| Aug 4, 2025 | 6.20 | 6.24 | 5.98 | 6.00 | 6.00 | -2.60% | 824,902 |
| Aug 1, 2025 | 6.07 | 6.48 | 6.07 | 6.16 | 6.16 | -0.48% | 1,828,555 |
| Jul 31, 2025 | 6.13 | 6.64 | 5.92 | 6.19 | 6.19 | 8.60% | 2,090,883 |
| Jul 30, 2025 | 5.84 | 5.88 | 5.66 | 5.70 | 5.70 | -1.38% | 822,767 |
| Jul 29, 2025 | 6.01 | 6.07 | 5.73 | 5.78 | 5.78 | -2.86% | 569,300 |
| Jul 28, 2025 | 6.00 | 6.02 | 5.89 | 5.95 | 5.95 | -0.17% | 602,900 |
| Jul 25, 2025 | 5.87 | 5.98 | 5.76 | 5.96 | 5.96 | 2.58% | 646,122 |
| Jul 24, 2025 | 5.85 | 5.97 | 5.75 | 5.81 | 5.81 | -1.36% | 613,808 |
| Jul 23, 2025 | 5.80 | 5.89 | 5.75 | 5.89 | 5.89 | 2.79% | 799,928 |
| Jul 22, 2025 | 5.57 | 5.80 | 5.57 | 5.73 | 5.73 | 3.06% | 904,552 |
| Jul 21, 2025 | 5.62 | 5.75 | 5.55 | 5.56 | 5.56 | -0.36% | 1,007,452 |
| Jul 18, 2025 | 5.82 | 5.84 | 5.51 | 5.58 | 5.58 | -3.46% | 1,193,248 |
| Jul 17, 2025 | 5.58 | 5.85 | 5.58 | 5.78 | 5.78 | 3.03% | 1,572,631 |
| Jul 16, 2025 | 5.73 | 5.73 | 5.37 | 5.61 | 5.61 | -1.06% | 925,274 |
| Jul 15, 2025 | 5.53 | 5.93 | 5.43 | 5.67 | 5.67 | 10.10% | 1,991,737 |
| Jul 14, 2025 | 5.14 | 5.24 | 5.09 | 5.15 | 5.15 | - | 484,674 |
| Jul 11, 2025 | 5.14 | 5.20 | 5.13 | 5.15 | 5.15 | -0.96% | 512,799 |
| Jul 10, 2025 | 5.18 | 5.29 | 5.18 | 5.20 | 5.20 | 0.19% | 466,142 |
| Jul 9, 2025 | 5.16 | 5.21 | 5.09 | 5.19 | 5.19 | 1.96% | 382,830 |
| Jul 8, 2025 | 5.05 | 5.18 | 5.01 | 5.09 | 5.09 | 1.60% | 560,022 |