Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
9.02
-0.06 (-0.66%)
Oct 19, 2026, 2:36 PM EDT - Market open
Custom Truck One Source Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.20 | 9.20 | 8.99 | 9.02 | 9.02 | -0.66% | 160,139 |
| Oct 16, 2026 | 9.16 | 9.27 | 8.98 | 9.08 | 9.08 | -1.30% | 646,046 |
| Oct 15, 2026 | 9.18 | 9.34 | 8.96 | 9.20 | 9.20 | -0.97% | 771,420 |
| Oct 14, 2026 | 9.39 | 9.48 | 9.24 | 9.29 | 9.29 | -2.82% | 802,379 |
| Oct 13, 2026 | 9.25 | 9.57 | 9.19 | 9.56 | 9.56 | 3.69% | 867,584 |
| Oct 12, 2026 | 9.28 | 9.43 | 9.20 | 9.22 | 9.22 | -0.32% | 854,706 |
| Oct 9, 2026 | 9.47 | 9.55 | 9.25 | 9.25 | 9.25 | -1.28% | 719,578 |
| Oct 8, 2026 | 9.22 | 9.49 | 9.22 | 9.37 | 9.37 | -0.74% | 947,374 |
| Oct 7, 2026 | 9.74 | 9.74 | 9.11 | 9.44 | 9.44 | -5.22% | 2,324,630 |
| Oct 6, 2026 | 9.97 | 10.27 | 9.91 | 9.96 | 9.96 | 0.81% | 692,571 |
| Oct 5, 2026 | 9.77 | 9.96 | 9.56 | 9.88 | 9.88 | 1.02% | 776,045 |
| Oct 2, 2026 | 9.62 | 9.84 | 9.57 | 9.78 | 9.78 | 3.16% | 844,786 |
| Oct 1, 2026 | 9.14 | 9.49 | 8.93 | 9.48 | 9.48 | 4.06% | 761,240 |
| Sep 30, 2026 | 9.21 | 9.31 | 9.03 | 9.11 | 9.11 | -1.19% | 684,513 |
| Sep 29, 2026 | 9.39 | 9.50 | 9.15 | 9.22 | 9.22 | -0.97% | 613,173 |
| Sep 28, 2026 | 9.41 | 9.41 | 9.13 | 9.31 | 9.31 | -1.48% | 588,604 |
| Sep 25, 2026 | 9.33 | 9.49 | 9.20 | 9.45 | 9.45 | 2.38% | 476,112 |
| Sep 24, 2026 | 9.52 | 9.52 | 9.12 | 9.23 | 9.23 | -2.94% | 888,565 |
| Sep 23, 2026 | 9.55 | 9.66 | 9.43 | 9.51 | 9.51 | -1.25% | 651,744 |
| Sep 22, 2026 | 9.47 | 9.65 | 9.40 | 9.63 | 9.63 | 2.67% | 1,167,556 |
| Sep 21, 2026 | 9.37 | 9.48 | 9.23 | 9.38 | 9.38 | 0.54% | 578,737 |
| Sep 18, 2026 | 9.11 | 9.34 | 9.01 | 9.33 | 9.33 | 2.41% | 1,318,892 |
| Sep 17, 2026 | 9.21 | 9.25 | 9.07 | 9.11 | 9.11 | 0.66% | 591,121 |
| Sep 16, 2026 | 9.16 | 9.23 | 8.97 | 9.05 | 9.05 | 0.22% | 733,474 |
| Sep 15, 2026 | 8.88 | 9.05 | 8.71 | 9.03 | 9.03 | 2.50% | 1,190,915 |
| Sep 14, 2026 | 8.91 | 8.93 | 8.78 | 8.81 | 8.81 | -3.29% | 975,940 |
| Sep 11, 2026 | 9.27 | 9.33 | 9.04 | 9.11 | 9.11 | 0.77% | 494,378 |
| Sep 10, 2026 | 9.19 | 9.24 | 8.93 | 9.04 | 9.04 | -2.27% | 805,111 |
| Sep 9, 2026 | 9.32 | 9.50 | 9.14 | 9.25 | 9.25 | -2.01% | 775,935 |
| Sep 8, 2026 | 9.23 | 9.44 | 9.17 | 9.44 | 9.44 | 2.72% | 1,018,769 |
| Sep 4, 2026 | 8.97 | 9.23 | 8.95 | 9.19 | 9.19 | 2.80% | 995,527 |
| Sep 3, 2026 | 9.02 | 9.11 | 8.83 | 8.94 | 8.94 | -0.33% | 1,044,593 |
| Sep 2, 2026 | 8.90 | 9.15 | 8.85 | 8.97 | 8.97 | 1.13% | 1,063,442 |
| Sep 1, 2026 | 9.11 | 9.12 | 8.79 | 8.87 | 8.87 | -3.69% | 1,207,911 |
| Aug 31, 2026 | 9.23 | 9.26 | 9.13 | 9.21 | 9.21 | 0.11% | 788,615 |
| Aug 28, 2026 | 9.68 | 9.73 | 9.07 | 9.20 | 9.20 | -4.76% | 1,151,078 |
| Aug 27, 2026 | 9.64 | 9.72 | 9.48 | 9.66 | 9.66 | 0.73% | 505,139 |
| Aug 26, 2026 | 9.71 | 9.86 | 9.52 | 9.59 | 9.59 | -0.62% | 720,660 |
| Aug 25, 2026 | 9.94 | 9.98 | 9.59 | 9.65 | 9.65 | -1.23% | 645,779 |
| Aug 24, 2026 | 9.75 | 9.79 | 9.65 | 9.77 | 9.77 | - | 767,794 |
| Aug 21, 2026 | 9.93 | 9.93 | 9.59 | 9.77 | 9.77 | -0.51% | 574,658 |
| Aug 20, 2026 | 9.72 | 9.83 | 9.57 | 9.82 | 9.82 | 0.41% | 675,834 |
| Aug 19, 2026 | 10.02 | 10.09 | 9.63 | 9.78 | 9.78 | -1.71% | 782,505 |
| Aug 18, 2026 | 10.34 | 10.49 | 9.73 | 9.95 | 9.95 | -5.15% | 747,238 |
| Aug 17, 2026 | 10.53 | 10.60 | 10.35 | 10.49 | 10.49 | -0.38% | 862,793 |
| Aug 14, 2026 | 10.24 | 10.54 | 10.20 | 10.53 | 10.53 | 2.63% | 652,098 |
| Aug 13, 2026 | 10.90 | 10.92 | 10.23 | 10.26 | 10.26 | -5.18% | 801,542 |
| Aug 12, 2026 | 10.85 | 11.00 | 10.66 | 10.82 | 10.82 | 1.69% | 590,172 |
| Aug 11, 2026 | 10.80 | 10.91 | 10.58 | 10.64 | 10.64 | -0.09% | 661,309 |
| Aug 10, 2026 | 10.45 | 10.72 | 10.38 | 10.65 | 10.65 | 2.21% | 1,032,389 |