Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
10.31
+0.03 (0.29%)
Jul 21, 2026, 4:00 PM EDT - Market closed
Custom Truck One Source Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10.49 | 10.55 | 10.07 | 10.31 | 10.31 | 0.29% | 779,745 |
| Jul 20, 2026 | 10.44 | 10.54 | 10.10 | 10.28 | 10.28 | -0.58% | 629,854 |
| Jul 17, 2026 | 10.17 | 10.46 | 10.08 | 10.34 | 10.34 | -0.77% | 952,190 |
| Jul 16, 2026 | 10.42 | 10.68 | 10.34 | 10.42 | 10.42 | -0.29% | 582,341 |
| Jul 15, 2026 | 10.61 | 10.64 | 10.25 | 10.45 | 10.45 | -1.14% | 624,044 |
| Jul 14, 2026 | 10.98 | 11.04 | 10.39 | 10.57 | 10.57 | -0.94% | 994,397 |
| Jul 13, 2026 | 10.48 | 10.69 | 10.41 | 10.67 | 10.67 | 1.14% | 905,608 |
| Jul 10, 2026 | 10.08 | 10.66 | 10.01 | 10.55 | 10.55 | 3.13% | 668,342 |
| Jul 9, 2026 | 9.82 | 10.38 | 9.79 | 10.23 | 10.23 | 5.03% | 811,356 |
| Jul 8, 2026 | 9.45 | 9.77 | 9.45 | 9.74 | 9.74 | 1.78% | 1,423,615 |
| Jul 7, 2026 | 9.85 | 9.86 | 9.37 | 9.57 | 9.57 | -3.92% | 1,328,341 |
| Jul 6, 2026 | 10.20 | 10.28 | 9.91 | 9.96 | 9.96 | -0.80% | 1,198,227 |
| Jul 2, 2026 | 11.08 | 11.14 | 9.94 | 10.04 | 10.04 | -9.06% | 1,152,742 |
| Jul 1, 2026 | 11.65 | 11.68 | 11.01 | 11.04 | 11.04 | -6.52% | 838,281 |
| Jun 30, 2026 | 12.04 | 12.14 | 11.69 | 11.81 | 11.81 | -1.17% | 923,615 |
| Jun 29, 2026 | 11.76 | 12.10 | 11.52 | 11.95 | 11.95 | 0.08% | 1,134,990 |
| Jun 26, 2026 | 11.81 | 11.94 | 11.58 | 11.94 | 11.94 | -0.25% | 2,443,906 |
| Jun 25, 2026 | 11.52 | 12.23 | 11.35 | 11.97 | 11.97 | 5.00% | 1,471,982 |
| Jun 24, 2026 | 11.31 | 11.52 | 11.20 | 11.40 | 11.40 | 1.33% | 870,829 |
| Jun 23, 2026 | 11.03 | 11.53 | 10.84 | 11.25 | 11.25 | -1.32% | 923,353 |
| Jun 22, 2026 | 11.31 | 11.49 | 11.19 | 11.40 | 11.40 | 1.15% | 881,234 |
| Jun 18, 2026 | 10.73 | 11.36 | 10.70 | 11.27 | 11.27 | 6.22% | 1,239,645 |
| Jun 17, 2026 | 10.66 | 10.93 | 10.58 | 10.61 | 10.61 | -0.56% | 963,822 |
| Jun 16, 2026 | 10.62 | 10.81 | 10.43 | 10.67 | 10.67 | 1.04% | 1,073,987 |
| Jun 15, 2026 | 10.98 | 11.10 | 10.36 | 10.56 | 10.56 | -0.94% | 844,073 |
| Jun 12, 2026 | 10.82 | 10.94 | 10.64 | 10.66 | 10.66 | -0.65% | 717,178 |
| Jun 11, 2026 | 10.45 | 10.73 | 10.26 | 10.73 | 10.73 | 4.48% | 873,920 |
| Jun 10, 2026 | 10.50 | 10.56 | 10.05 | 10.27 | 10.27 | -2.19% | 833,451 |
| Jun 9, 2026 | 10.26 | 10.61 | 10.16 | 10.50 | 10.50 | 2.54% | 1,270,311 |
| Jun 8, 2026 | 9.99 | 10.43 | 9.74 | 10.24 | 10.24 | 5.79% | 1,335,582 |
| Jun 5, 2026 | 9.93 | 9.93 | 9.61 | 9.68 | 9.68 | -3.20% | 756,307 |
| Jun 4, 2026 | 9.81 | 10.00 | 9.76 | 10.00 | 10.00 | 1.73% | 487,793 |
| Jun 3, 2026 | 9.75 | 9.95 | 9.56 | 9.83 | 9.83 | 0.72% | 680,803 |
| Jun 2, 2026 | 9.49 | 9.82 | 9.49 | 9.76 | 9.76 | 3.17% | 765,803 |
| Jun 1, 2026 | 9.47 | 9.53 | 9.30 | 9.46 | 9.46 | -1.25% | 628,894 |
| May 29, 2026 | 9.75 | 9.96 | 9.49 | 9.58 | 9.58 | -2.04% | 1,081,580 |
| May 28, 2026 | 9.73 | 9.94 | 9.64 | 9.78 | 9.78 | - | 687,171 |
| May 27, 2026 | 9.83 | 9.93 | 9.67 | 9.78 | 9.78 | 1.03% | 766,717 |
| May 26, 2026 | 9.62 | 9.97 | 9.39 | 9.68 | 9.68 | 4.88% | 974,410 |
| May 22, 2026 | 9.34 | 9.35 | 9.17 | 9.23 | 9.23 | -0.11% | 713,316 |
| 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 |