Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
8.74
-0.02 (-0.23%)
At close: Apr 24, 2026, 4:00 PM EDT
8.74
0.00 (0.00%)
After-hours: Apr 24, 2026, 4:10 PM EDT
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.97 | 8.97 | 8.63 | 8.82 | - | 0.68% | 602,565 |
| Apr 23, 2026 | 8.51 | 8.83 | 8.50 | 8.76 | 8.76 | 3.91% | 1,153,489 |
| Apr 22, 2026 | 8.50 | 8.65 | 8.35 | 8.43 | 8.43 | 0.72% | 885,360 |
| Apr 21, 2026 | 8.25 | 8.46 | 8.14 | 8.37 | 8.37 | 6.22% | 1,159,821 |
| Apr 20, 2026 | 7.60 | 7.97 | 7.60 | 7.88 | 7.88 | 3.55% | 751,583 |
| Apr 17, 2026 | 7.39 | 7.68 | 7.39 | 7.61 | 7.61 | 4.82% | 652,348 |
| Apr 16, 2026 | 7.15 | 7.33 | 7.10 | 7.26 | 7.26 | 1.26% | 752,188 |
| Apr 15, 2026 | 7.28 | 7.34 | 7.13 | 7.17 | 7.17 | -1.78% | 714,563 |
| Apr 14, 2026 | 7.38 | 7.47 | 7.30 | 7.30 | 7.30 | -0.82% | 714,752 |
| Apr 13, 2026 | 7.24 | 7.37 | 7.19 | 7.36 | 7.36 | 1.38% | 559,333 |
| Apr 10, 2026 | 7.32 | 7.38 | 7.25 | 7.26 | 7.26 | -0.27% | 611,593 |
| Apr 9, 2026 | 7.00 | 7.32 | 7.00 | 7.28 | 7.28 | 4.00% | 1,021,196 |
| Apr 8, 2026 | 7.00 | 7.19 | 6.92 | 7.00 | 7.00 | 5.42% | 1,451,264 |
| Apr 7, 2026 | 6.56 | 6.77 | 6.51 | 6.64 | 6.64 | 0.15% | 525,411 |
| Apr 6, 2026 | 6.62 | 6.68 | 6.54 | 6.63 | 6.63 | 0.61% | 447,001 |
| Apr 2, 2026 | 6.44 | 6.75 | 6.35 | 6.59 | 6.59 | -0.45% | 737,038 |
| Apr 1, 2026 | 6.63 | 6.73 | 6.57 | 6.62 | 6.62 | 0.76% | 478,521 |
| Mar 31, 2026 | 6.43 | 6.62 | 6.33 | 6.57 | 6.57 | 4.12% | 539,642 |
| Mar 30, 2026 | 6.56 | 6.56 | 6.30 | 6.31 | 6.31 | -2.32% | 656,130 |
| Mar 27, 2026 | 6.52 | 6.55 | 6.41 | 6.46 | 6.46 | -1.82% | 567,646 |
| Mar 26, 2026 | 6.55 | 6.62 | 6.52 | 6.58 | 6.58 | -0.15% | 489,722 |
| Mar 25, 2026 | 6.63 | 6.63 | 6.49 | 6.59 | 6.59 | 1.70% | 517,308 |
| Mar 24, 2026 | 6.22 | 6.51 | 6.22 | 6.48 | 6.48 | 2.69% | 625,836 |
| Mar 23, 2026 | 6.31 | 6.43 | 6.23 | 6.31 | 6.31 | 3.78% | 575,382 |
| Mar 20, 2026 | 6.24 | 6.26 | 6.03 | 6.08 | 6.08 | -3.03% | 875,076 |
| Mar 19, 2026 | 6.11 | 6.32 | 6.07 | 6.27 | 6.27 | -0.48% | 765,565 |
| Mar 18, 2026 | 6.29 | 6.36 | 6.22 | 6.30 | 6.30 | -0.32% | 774,241 |
| Mar 17, 2026 | 6.25 | 6.33 | 6.20 | 6.32 | 6.32 | 2.60% | 851,272 |
| Mar 16, 2026 | 5.91 | 6.21 | 5.82 | 6.16 | 6.16 | 5.30% | 1,345,355 |
| Mar 13, 2026 | 6.18 | 6.19 | 5.75 | 5.85 | 5.85 | -3.94% | 930,806 |
| Mar 12, 2026 | 5.88 | 6.13 | 5.75 | 6.09 | 6.09 | 1.33% | 1,472,013 |
| Mar 11, 2026 | 5.51 | 6.01 | 5.50 | 6.01 | 6.01 | 6.18% | 1,397,439 |
| Mar 10, 2026 | 5.86 | 6.10 | 5.63 | 5.66 | 5.66 | -11.29% | 1,888,091 |
| Mar 9, 2026 | 6.25 | 6.44 | 6.05 | 6.38 | 6.38 | -0.47% | 1,133,168 |
| Mar 6, 2026 | 6.61 | 6.70 | 6.41 | 6.41 | 6.41 | -6.15% | 891,835 |
| Mar 5, 2026 | 7.00 | 7.03 | 6.75 | 6.83 | 6.83 | -3.26% | 702,429 |
| Mar 4, 2026 | 7.10 | 7.20 | 7.01 | 7.06 | 7.06 | 0.86% | 417,924 |
| Mar 3, 2026 | 6.93 | 7.08 | 6.76 | 7.00 | 7.00 | -2.64% | 598,314 |
| Mar 2, 2026 | 7.01 | 7.24 | 6.93 | 7.19 | 7.19 | 0.42% | 771,762 |
| Feb 27, 2026 | 7.16 | 7.22 | 7.02 | 7.16 | 7.16 | -1.78% | 671,917 |
| Feb 26, 2026 | 7.44 | 7.45 | 7.18 | 7.29 | 7.29 | -1.35% | 563,426 |
| Feb 25, 2026 | 7.50 | 7.56 | 7.36 | 7.39 | 7.39 | -1.34% | 756,561 |
| Feb 24, 2026 | 7.59 | 7.75 | 7.36 | 7.49 | 7.49 | -0.93% | 838,903 |
| Feb 23, 2026 | 7.49 | 7.62 | 7.40 | 7.56 | 7.56 | 0.27% | 1,262,152 |
| Feb 20, 2026 | 7.39 | 7.65 | 7.30 | 7.54 | 7.54 | 1.89% | 1,135,514 |
| Feb 19, 2026 | 7.19 | 7.43 | 7.18 | 7.40 | 7.40 | 1.51% | 888,049 |
| Feb 18, 2026 | 7.16 | 7.32 | 7.16 | 7.29 | 7.29 | 1.67% | 784,031 |
| Feb 17, 2026 | 7.25 | 7.33 | 7.10 | 7.17 | 7.17 | -1.24% | 874,001 |
| Feb 13, 2026 | 7.07 | 7.36 | 6.96 | 7.26 | 7.26 | 2.54% | 819,225 |
| Feb 12, 2026 | 7.20 | 7.31 | 6.95 | 7.08 | 7.08 | -0.14% | 998,501 |