Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
9.88
-0.46 (-4.45%)
Nov 13, 2026, 12:26 PM EST - Market open
Custom Truck One Source Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.39 | 10.48 | 9.85 | 9.88 | 9.88 | -4.45% | 125,381 |
| Nov 12, 2026 | 10.23 | 10.56 | 10.13 | 10.34 | 10.34 | -0.39% | 670,207 |
| Nov 11, 2026 | 10.33 | 10.39 | 10.06 | 10.38 | 10.38 | 2.98% | 490,175 |
| Nov 10, 2026 | 9.98 | 10.17 | 9.83 | 10.08 | 10.08 | 0.60% | 579,382 |
| Nov 9, 2026 | 9.54 | 10.16 | 9.42 | 10.02 | 10.02 | 7.40% | 1,496,887 |
| Nov 6, 2026 | 9.44 | 9.52 | 9.27 | 9.33 | 9.33 | 0.32% | 1,167,196 |
| Nov 5, 2026 | 9.84 | 10.05 | 9.17 | 9.30 | 9.30 | -8.19% | 1,340,957 |
| Nov 4, 2026 | 10.59 | 10.64 | 9.60 | 10.13 | 10.13 | -4.61% | 1,388,628 |
| Nov 3, 2026 | 10.75 | 10.88 | 10.59 | 10.62 | 10.62 | -0.09% | 1,065,391 |
| Nov 2, 2026 | 10.71 | 10.96 | 10.54 | 10.63 | 10.63 | 0.28% | 927,929 |
| Oct 30, 2026 | 10.55 | 10.83 | 10.31 | 10.60 | 10.60 | -2.93% | 1,101,229 |
| Oct 29, 2026 | 10.77 | 10.98 | 10.62 | 10.92 | 10.92 | 1.39% | 1,463,296 |
| Oct 28, 2026 | 10.53 | 10.89 | 10.46 | 10.77 | 10.77 | 2.47% | 1,604,112 |
| Oct 27, 2026 | 8.26 | 10.51 | 8.03 | 10.51 | 10.51 | 16.65% | 2,487,065 |
| Oct 26, 2026 | 9.15 | 9.28 | 8.92 | 9.01 | 9.01 | -0.55% | 885,320 |
| Oct 23, 2026 | 8.79 | 9.10 | 8.53 | 9.06 | 9.06 | 2.14% | 1,085,922 |
| Oct 22, 2026 | 9.22 | 9.29 | 8.77 | 8.87 | 8.87 | -5.13% | 800,265 |
| Oct 21, 2026 | 9.20 | 9.42 | 9.11 | 9.35 | 9.35 | 2.75% | 496,845 |
| Oct 20, 2026 | 8.99 | 9.18 | 8.82 | 9.10 | 9.10 | -0.11% | 684,073 |
| Oct 19, 2026 | 9.20 | 9.20 | 8.99 | 9.11 | 9.11 | 0.33% | 542,975 |
| Oct 16, 2026 | 9.16 | 9.27 | 8.98 | 9.08 | 9.08 | -1.30% | 646,047 |
| Oct 15, 2026 | 9.18 | 9.34 | 8.96 | 9.20 | 9.20 | -0.97% | 876,621 |
| Oct 14, 2026 | 9.39 | 9.48 | 9.24 | 9.29 | 9.29 | -2.82% | 802,380 |
| Oct 13, 2026 | 9.25 | 9.57 | 9.19 | 9.56 | 9.56 | 3.69% | 868,009 |
| Oct 12, 2026 | 9.28 | 9.43 | 9.20 | 9.22 | 9.22 | -0.32% | 1,153,711 |
| Oct 9, 2026 | 9.47 | 9.55 | 9.25 | 9.25 | 9.25 | -1.28% | 1,212,647 |
| Oct 8, 2026 | 9.22 | 9.49 | 9.22 | 9.37 | 9.37 | -0.74% | 949,685 |
| Oct 7, 2026 | 9.74 | 9.74 | 9.11 | 9.44 | 9.44 | -5.22% | 2,340,410 |
| Oct 6, 2026 | 9.97 | 10.27 | 9.91 | 9.96 | 9.96 | 0.81% | 703,587 |
| Oct 5, 2026 | 9.77 | 9.96 | 9.56 | 9.88 | 9.88 | 1.02% | 783,042 |
| Oct 2, 2026 | 9.62 | 9.84 | 9.57 | 9.78 | 9.78 | 3.16% | 852,309 |
| Oct 1, 2026 | 9.14 | 9.49 | 8.93 | 9.48 | 9.48 | 4.06% | 770,571 |
| Sep 30, 2026 | 9.21 | 9.31 | 9.03 | 9.11 | 9.11 | -1.19% | 708,030 |
| Sep 29, 2026 | 9.39 | 9.50 | 9.15 | 9.22 | 9.22 | -0.97% | 637,647 |
| Sep 28, 2026 | 9.41 | 9.41 | 9.13 | 9.31 | 9.31 | -1.48% | 600,827 |
| Sep 25, 2026 | 9.33 | 9.49 | 9.20 | 9.45 | 9.45 | 2.38% | 497,951 |
| Sep 24, 2026 | 9.52 | 9.52 | 9.12 | 9.23 | 9.23 | -2.94% | 903,637 |
| Sep 23, 2026 | 9.55 | 9.66 | 9.43 | 9.51 | 9.51 | -1.25% | 690,221 |
| Sep 22, 2026 | 9.47 | 9.65 | 9.40 | 9.63 | 9.63 | 2.67% | 1,297,680 |
| Sep 21, 2026 | 9.37 | 9.48 | 9.23 | 9.38 | 9.38 | 0.54% | 668,280 |
| Sep 18, 2026 | 9.11 | 9.34 | 9.01 | 9.33 | 9.33 | 2.41% | 1,340,811 |
| Sep 17, 2026 | 9.21 | 9.25 | 9.07 | 9.11 | 9.11 | 0.66% | 603,003 |
| Sep 16, 2026 | 9.16 | 9.23 | 8.97 | 9.05 | 9.05 | 0.22% | 748,839 |
| Sep 15, 2026 | 8.88 | 9.05 | 8.71 | 9.03 | 9.03 | 2.50% | 1,231,673 |
| Sep 14, 2026 | 8.91 | 8.93 | 8.78 | 8.81 | 8.81 | -3.29% | 994,006 |
| Sep 11, 2026 | 9.27 | 9.33 | 9.04 | 9.11 | 9.11 | 0.77% | 555,548 |
| Sep 10, 2026 | 9.19 | 9.24 | 8.93 | 9.04 | 9.04 | -2.27% | 1,068,510 |
| Sep 9, 2026 | 9.32 | 9.50 | 9.14 | 9.25 | 9.25 | -2.01% | 830,227 |
| Sep 8, 2026 | 9.23 | 9.44 | 9.17 | 9.44 | 9.44 | 2.72% | 1,154,424 |
| Sep 4, 2026 | 8.97 | 9.23 | 8.95 | 9.19 | 9.19 | 2.80% | 1,052,821 |