Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
6.45
+0.14 (2.22%)
Dec 3, 2025, 4:00 PM EST - Market closed
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 461,477 |
| Nov 28, 2025 | 6.53 | 6.53 | 6.38 | 6.39 | 6.39 | -1.24% | 305,076 |
| Nov 26, 2025 | 6.17 | 6.50 | 6.17 | 6.47 | 6.47 | 4.86% | 903,171 |
| Nov 25, 2025 | 5.68 | 6.18 | 5.68 | 6.17 | 6.17 | 10.38% | 883,591 |
| 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 |
| Nov 17, 2025 | 5.78 | 5.82 | 5.64 | 5.65 | 5.65 | -2.42% | 567,651 |
| Nov 14, 2025 | 5.71 | 5.86 | 5.70 | 5.79 | 5.79 | -0.86% | 461,054 |
| Nov 13, 2025 | 5.87 | 5.99 | 5.81 | 5.84 | 5.84 | -2.50% | 467,163 |
| Nov 12, 2025 | 5.97 | 6.10 | 5.87 | 5.99 | 5.99 | 0.34% | 328,799 |
| Nov 11, 2025 | 5.86 | 5.98 | 5.81 | 5.97 | 5.97 | 1.36% | 532,657 |
| Nov 10, 2025 | 5.84 | 5.94 | 5.75 | 5.89 | 5.89 | 2.26% | 528,537 |
| Nov 7, 2025 | 5.72 | 5.82 | 5.63 | 5.76 | 5.76 | -0.69% | 455,380 |
| Nov 6, 2025 | 5.86 | 5.86 | 5.73 | 5.80 | 5.80 | -1.19% | 414,160 |
| Nov 5, 2025 | 5.76 | 5.93 | 5.74 | 5.87 | 5.87 | 2.26% | 535,003 |
| Nov 4, 2025 | 5.72 | 5.87 | 5.70 | 5.74 | 5.74 | -1.20% | 590,126 |
| Nov 3, 2025 | 5.88 | 5.94 | 5.75 | 5.81 | 5.81 | -1.36% | 552,098 |
| Oct 31, 2025 | 5.88 | 5.94 | 5.77 | 5.89 | 5.89 | 0.51% | 620,462 |
| Oct 30, 2025 | 6.00 | 6.10 | 5.82 | 5.86 | 5.86 | -2.98% | 668,290 |
| Oct 29, 2025 | 5.98 | 6.41 | 5.97 | 6.04 | 6.04 | 0.33% | 1,172,097 |
| Oct 28, 2025 | 5.99 | 6.15 | 5.47 | 6.02 | 6.02 | -10.68% | 2,641,028 |
| Oct 27, 2025 | 6.65 | 6.78 | 6.62 | 6.74 | 6.74 | 1.97% | 955,788 |
| Oct 24, 2025 | 6.50 | 6.62 | 6.38 | 6.61 | 6.61 | 3.44% | 614,827 |
| Oct 23, 2025 | 6.43 | 6.48 | 6.29 | 6.39 | 6.39 | -0.62% | 560,398 |
| Oct 22, 2025 | 6.61 | 6.66 | 6.36 | 6.43 | 6.43 | -2.58% | 646,228 |
| Oct 21, 2025 | 6.59 | 6.66 | 6.49 | 6.60 | 6.60 | 0.30% | 401,108 |
| Oct 20, 2025 | 6.48 | 6.58 | 6.40 | 6.58 | 6.58 | 3.13% | 493,529 |
| Oct 17, 2025 | 6.33 | 6.44 | 6.31 | 6.38 | 6.38 | -0.47% | 642,965 |
| Oct 16, 2025 | 6.56 | 6.63 | 6.35 | 6.41 | 6.41 | -2.44% | 823,825 |
| Oct 15, 2025 | 6.60 | 6.63 | 6.49 | 6.57 | 6.57 | 0.46% | 1,105,578 |
| Oct 14, 2025 | 6.35 | 6.73 | 6.24 | 6.54 | 6.54 | 1.08% | 911,919 |
| Oct 13, 2025 | 6.19 | 6.47 | 6.19 | 6.47 | 6.47 | 5.37% | 814,883 |
| Oct 10, 2025 | 6.48 | 6.52 | 6.13 | 6.14 | 6.14 | -5.25% | 807,762 |
| Oct 9, 2025 | 6.36 | 6.71 | 6.36 | 6.48 | 6.48 | 3.18% | 1,477,528 |
| Oct 8, 2025 | 6.19 | 6.39 | 6.11 | 6.28 | 6.28 | 1.29% | 588,081 |
| Oct 7, 2025 | 6.45 | 6.48 | 6.18 | 6.20 | 6.20 | -4.02% | 1,733,606 |
| Oct 6, 2025 | 6.56 | 6.59 | 6.43 | 6.46 | 6.46 | -0.92% | 790,490 |
| Oct 3, 2025 | 6.45 | 6.59 | 6.41 | 6.52 | 6.52 | 2.03% | 639,286 |
| Oct 2, 2025 | 6.52 | 6.58 | 6.28 | 6.39 | 6.39 | -1.84% | 1,046,613 |
| Oct 1, 2025 | 6.38 | 6.54 | 6.36 | 6.51 | 6.51 | 1.40% | 642,562 |
| Sep 30, 2025 | 6.34 | 6.44 | 6.28 | 6.42 | 6.42 | 1.26% | 625,288 |
| Sep 29, 2025 | 6.21 | 6.35 | 6.16 | 6.34 | 6.34 | 2.59% | 628,662 |
| Sep 26, 2025 | 5.97 | 6.18 | 5.94 | 6.18 | 6.18 | 3.52% | 515,931 |
| Sep 25, 2025 | 5.88 | 5.98 | 5.83 | 5.97 | 5.97 | -0.17% | 602,234 |
| Sep 24, 2025 | 6.09 | 6.13 | 5.93 | 5.98 | 5.98 | -1.64% | 600,055 |