Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
9.63
+0.25 (2.67%)
Sep 22, 2026, 4:00 PM EDT - Market closed
Custom Truck One Source Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 11.05 | 11.12 | 10.31 | 10.42 | 10.42 | -5.79% | 969,109 |
| Aug 6, 2026 | 11.14 | 11.20 | 10.82 | 11.06 | 11.06 | 0.27% | 783,377 |
| Aug 5, 2026 | 10.97 | 11.24 | 10.67 | 11.03 | 11.03 | 0.09% | 1,151,425 |
| Aug 4, 2026 | 11.79 | 12.23 | 10.93 | 11.02 | 11.02 | 3.67% | 2,275,428 |
| Aug 3, 2026 | 10.11 | 10.91 | 10.11 | 10.63 | 10.63 | 4.73% | 1,413,188 |
| Jul 31, 2026 | 10.21 | 10.39 | 9.79 | 10.15 | 10.15 | 2.32% | 4,449,178 |
| Jul 30, 2026 | 9.99 | 10.07 | 9.77 | 9.92 | 9.92 | 2.06% | 1,060,503 |
| Jul 29, 2026 | 10.30 | 10.36 | 9.59 | 9.72 | 9.72 | -6.09% | 1,205,000 |
| Jul 28, 2026 | 10.75 | 10.75 | 10.21 | 10.35 | 10.35 | -3.36% | 1,024,622 |
| Jul 27, 2026 | 10.87 | 10.93 | 10.37 | 10.71 | 10.71 | -1.38% | 1,020,045 |
| Jul 24, 2026 | 10.84 | 10.94 | 10.69 | 10.86 | 10.86 | -0.18% | 793,239 |
| Jul 23, 2026 | 10.42 | 10.98 | 10.42 | 10.88 | 10.88 | 3.32% | 914,225 |
| Jul 22, 2026 | 10.19 | 10.53 | 10.19 | 10.53 | 10.53 | 2.13% | 613,061 |
| 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 |