Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
9.23
-0.01 (-0.11%)
May 22, 2026, 12:55 PM EDT - Market open
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.34 | 9.35 | 9.18 | 9.23 | - | -0.16% | 105,180 |
| May 21, 2026 | 9.25 | 9.39 | 9.06 | 9.24 | 9.24 | -0.86% | 767,784 |
| May 20, 2026 | 9.36 | 9.42 | 9.18 | 9.32 | 9.32 | 0.65% | 648,701 |
| May 19, 2026 | 9.63 | 9.67 | 9.19 | 9.26 | 9.26 | -4.54% | 753,097 |
| May 18, 2026 | 9.90 | 9.99 | 9.68 | 9.70 | 9.70 | -1.42% | 641,661 |
| May 15, 2026 | 9.90 | 9.94 | 9.66 | 9.84 | 9.84 | -2.48% | 871,624 |
| May 14, 2026 | 9.78 | 10.22 | 9.77 | 10.09 | 10.09 | 1.71% | 1,142,451 |
| May 13, 2026 | 10.02 | 10.14 | 9.74 | 9.92 | 9.92 | -0.40% | 1,233,764 |
| May 12, 2026 | 9.86 | 10.03 | 9.60 | 9.96 | 9.96 | 1.22% | 1,107,055 |
| May 11, 2026 | 9.56 | 9.99 | 9.56 | 9.84 | 9.84 | 1.44% | 1,059,613 |
| May 8, 2026 | 9.86 | 9.90 | 9.66 | 9.70 | 9.70 | -0.72% | 941,998 |
| May 7, 2026 | 10.01 | 10.06 | 9.77 | 9.77 | 9.77 | -2.01% | 749,709 |
| May 6, 2026 | 10.04 | 10.11 | 9.87 | 9.97 | 9.97 | 0.40% | 1,104,912 |
| May 5, 2026 | 9.47 | 10.10 | 9.47 | 9.93 | 9.93 | 3.98% | 1,467,536 |
| May 4, 2026 | 10.09 | 10.21 | 9.47 | 9.55 | 9.55 | -5.45% | 2,278,411 |
| May 1, 2026 | 9.94 | 10.18 | 9.76 | 10.10 | 10.10 | 2.54% | 2,409,318 |
| Apr 30, 2026 | 9.32 | 9.90 | 9.32 | 9.85 | 9.85 | 7.89% | 2,390,952 |
| Apr 29, 2026 | 9.08 | 9.32 | 8.97 | 9.13 | 9.13 | 1.33% | 1,924,535 |
| Apr 28, 2026 | 9.25 | 9.35 | 8.78 | 9.01 | 9.01 | 2.62% | 2,451,228 |
| Apr 27, 2026 | 8.79 | 8.98 | 8.71 | 8.78 | 8.78 | 0.46% | 1,407,364 |
| Apr 24, 2026 | 8.97 | 8.97 | 8.63 | 8.74 | 8.74 | -0.23% | 1,089,759 |
| Apr 23, 2026 | 8.51 | 8.83 | 8.50 | 8.76 | 8.76 | 3.91% | 1,153,858 |
| Apr 22, 2026 | 8.50 | 8.65 | 8.35 | 8.43 | 8.43 | 0.72% | 942,819 |
| Apr 21, 2026 | 8.25 | 8.46 | 8.14 | 8.37 | 8.37 | 6.22% | 1,170,609 |
| Apr 20, 2026 | 7.60 | 7.97 | 7.60 | 7.88 | 7.88 | 3.55% | 751,629 |
| Apr 17, 2026 | 7.39 | 7.68 | 7.39 | 7.61 | 7.61 | 4.82% | 655,647 |
| Apr 16, 2026 | 7.15 | 7.33 | 7.10 | 7.26 | 7.26 | 1.26% | 752,203 |
| Apr 15, 2026 | 7.28 | 7.34 | 7.13 | 7.17 | 7.17 | -1.78% | 714,564 |
| Apr 14, 2026 | 7.38 | 7.47 | 7.30 | 7.30 | 7.30 | -0.82% | 721,975 |
| 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% | 1,022,559 |
| Apr 8, 2026 | 7.00 | 7.19 | 6.92 | 7.00 | 7.00 | 5.42% | 1,453,430 |
| Apr 7, 2026 | 6.56 | 6.77 | 6.51 | 6.64 | 6.64 | 0.15% | 557,034 |
| 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% | 737,039 |
| 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% | 712,789 |
| Mar 27, 2026 | 6.52 | 6.55 | 6.41 | 6.46 | 6.46 | -1.82% | 577,003 |
| 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% | 534,816 |
| 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% | 575,630 |
| Mar 20, 2026 | 6.24 | 6.26 | 6.03 | 6.08 | 6.08 | -3.03% | 904,003 |
| Mar 19, 2026 | 6.11 | 6.32 | 6.07 | 6.27 | 6.27 | -0.48% | 769,556 |
| Mar 18, 2026 | 6.29 | 6.36 | 6.22 | 6.30 | 6.30 | -0.32% | 787,142 |
| 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% | 1,532,265 |
| Mar 13, 2026 | 6.18 | 6.19 | 5.75 | 5.85 | 5.85 | -3.94% | 933,987 |