Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
5.15
-0.06 (-1.06%)
Jul 11, 2025, 9:40 AM - Market open

Custom Truck One Source Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 2025 5.07 5.08 4.97 5.01 5.01 -2.53% 602,768
Jul 3, 2025 5.02 5.15 4.97 5.14 5.14 2.80% 418,915
Jul 2, 2025 4.90 5.00 4.84 5.00 5.00 2.04% 885,479
Jul 1, 2025 4.90 5.08 4.86 4.90 4.90 -0.81% 927,549
Jun 30, 2025 5.08 5.13 4.93 4.94 4.94 -1.98% 620,235
Jun 27, 2025 5.11 5.14 5.00 5.04 5.04 -0.59% 2,609,879
Jun 26, 2025 4.95 5.12 4.94 5.07 5.07 3.05% 682,891
Jun 25, 2025 4.97 5.03 4.89 4.92 4.92 -0.81% 330,710
Jun 24, 2025 4.88 5.05 4.82 4.96 4.96 2.69% 536,477
Jun 23, 2025 4.70 4.85 4.63 4.83 4.83 1.68% 556,888
Jun 20, 2025 4.81 4.85 4.74 4.75 4.75 0.21% 527,512
Jun 18, 2025 4.68 4.86 4.66 4.74 4.74 0.85% 400,366
Jun 17, 2025 4.65 4.79 4.65 4.70 4.70 -0.42% 468,180
Jun 16, 2025 4.73 4.81 4.67 4.72 4.72 1.72% 275,024
Jun 13, 2025 4.60 4.74 4.60 4.64 4.64 -1.69% 375,664
Jun 12, 2025 4.67 4.80 4.67 4.72 4.72 -0.42% 245,675
Jun 11, 2025 4.75 4.81 4.69 4.74 4.74 - 310,428
Jun 10, 2025 4.69 4.76 4.64 4.74 4.74 2.16% 510,589
Jun 9, 2025 4.71 4.83 4.63 4.64 4.64 -0.43% 503,755
Jun 6, 2025 4.66 4.78 4.62 4.66 4.66 2.87% 399,740
Jun 5, 2025 4.62 4.67 4.50 4.53 4.53 -1.52% 412,993
Jun 4, 2025 4.53 4.62 4.50 4.60 4.60 2.22% 644,147
Jun 3, 2025 4.27 4.52 4.25 4.50 4.50 6.13% 439,337
Jun 2, 2025 4.31 4.32 4.19 4.24 4.24 -1.40% 360,468
May 30, 2025 4.36 4.41 4.30 4.30 4.30 -2.27% 261,545
May 29, 2025 4.38 4.43 4.31 4.40 4.40 0.92% 260,486
May 28, 2025 4.43 4.45 4.34 4.36 4.36 -1.80% 235,302
May 27, 2025 4.42 4.48 4.33 4.44 4.44 3.02% 261,590
May 23, 2025 4.23 4.34 4.23 4.31 4.31 -1.37% 327,983
May 22, 2025 4.34 4.40 4.30 4.37 4.37 - 337,053
May 21, 2025 4.49 4.52 4.35 4.37 4.37 -4.17% 275,643
May 20, 2025 4.65 4.70 4.54 4.56 4.56 -2.15% 287,016
May 19, 2025 4.61 4.71 4.57 4.66 4.66 -1.27% 311,198
May 16, 2025 4.61 4.74 4.51 4.72 4.72 2.61% 625,964
May 15, 2025 4.64 4.70 4.55 4.60 4.60 -1.71% 317,008
May 14, 2025 4.55 4.70 4.50 4.68 4.68 2.63% 650,705
May 13, 2025 4.54 4.66 4.48 4.56 4.56 1.79% 552,572
May 12, 2025 4.60 4.68 4.40 4.48 4.48 3.46% 578,320
May 9, 2025 4.30 4.36 4.20 4.33 4.33 1.41% 906,149
May 8, 2025 4.20 4.27 4.08 4.27 4.27 3.64% 771,560
May 7, 2025 4.19 4.29 4.07 4.12 4.12 -0.48% 586,327
May 6, 2025 4.15 4.24 4.03 4.14 4.14 -1.43% 583,033
May 5, 2025 3.99 4.23 3.99 4.20 4.20 2.44% 801,753
May 2, 2025 4.00 4.28 4.00 4.10 4.10 4.86% 1,004,936
May 1, 2025 3.80 4.19 3.77 3.91 3.91 -2.98% 954,971
Apr 30, 2025 4.08 4.11 3.84 4.03 4.03 -4.73% 1,011,621
Apr 29, 2025 4.16 4.26 3.95 4.23 4.23 1.93% 927,112