Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
9.21
+0.01 (0.11%)
At close: Aug 31, 2026, 4:00 PM EDT
9.20
-0.01 (-0.11%)
After-hours: Aug 31, 2026, 7:30 PM EDT
Custom Truck One Source Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |