CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	50.69	50.90	49.32	49.73	49.73	-2.62%	207,597
Jan 22, 2026	50.62	51.27	50.11	51.07	51.07	2.30%	294,378
Jan 21, 2026	48.03	50.00	47.70	49.92	49.92	4.94%	197,493
Jan 20, 2026	47.23	48.29	46.90	47.57	47.57	-1.43%	154,436
Jan 16, 2026	48.31	48.50	47.79	48.26	48.26	-0.29%	127,125
Jan 15, 2026	47.41	49.14	47.40	48.40	48.40	3.00%	150,056
Jan 14, 2026	46.87	47.34	46.28	46.99	46.99	0.15%	135,982
Jan 13, 2026	46.30	47.25	46.30	46.92	46.92	1.14%	89,313
Jan 12, 2026	45.72	46.68	45.47	46.39	46.39	0.74%	117,620
Jan 9, 2026	45.56	46.07	45.23	46.05	46.05	0.81%	145,839
Jan 8, 2026	44.80	45.72	44.75	45.68	45.68	1.26%	100,916
Jan 7, 2026	45.41	45.42	44.64	45.11	45.11	-0.90%	103,505
Jan 6, 2026	44.14	45.60	43.68	45.52	45.52	2.29%	116,859
Jan 5, 2026	43.64	44.93	43.64	44.50	44.50	1.48%	150,981
Jan 2, 2026	43.08	43.94	42.73	43.85	43.85	2.29%	140,121
Dec 31, 2025	43.35	43.48	42.65	42.87	42.87	-1.24%	94,151
Dec 30, 2025	43.95	44.05	43.32	43.41	43.41	-1.34%	116,755
Dec 29, 2025	44.18	44.40	43.75	44.00	44.00	-1.01%	126,296
Dec 26, 2025	44.33	44.62	44.01	44.45	44.45	0.16%	130,082
Dec 24, 2025	43.91	44.59	43.72	44.38	44.34	0.89%	68,663
Dec 23, 2025	43.62	44.34	43.62	43.99	43.95	0.25%	144,004
Dec 22, 2025	44.10	44.74	43.71	43.88	43.84	0.11%	175,320
Dec 19, 2025	43.73	44.50	43.73	43.83	43.79	-0.27%	759,349
Dec 18, 2025	44.04	44.17	43.37	43.95	43.91	1.10%	171,362
Dec 17, 2025	44.26	45.03	43.23	43.47	43.43	-2.36%	190,125
Dec 16, 2025	44.16	44.78	44.02	44.52	44.48	0.88%	311,521
Dec 15, 2025	44.71	44.91	43.92	44.13	44.09	-0.76%	173,675
Dec 12, 2025	45.66	45.71	44.36	44.47	44.43	-2.31%	139,871
Dec 11, 2025	44.87	45.59	44.47	45.52	45.48	1.74%	191,231
Dec 10, 2025	43.29	44.84	43.02	44.74	44.70	3.78%	294,088
Dec 9, 2025	43.28	43.63	42.68	43.11	43.07	-1.37%	221,693
Dec 8, 2025	44.97	45.65	43.55	43.71	43.67	-1.69%	326,764
Dec 5, 2025	44.33	44.67	43.83	44.46	44.42	0.29%	105,087
Dec 4, 2025	45.02	45.49	44.29	44.33	44.29	-1.77%	166,538
Dec 3, 2025	43.59	45.16	43.23	45.13	45.09	3.37%	205,257
Dec 2, 2025	42.67	43.68	42.41	43.66	43.62	2.73%	169,522
Dec 1, 2025	42.01	42.57	41.65	42.50	42.46	0.40%	184,735
Nov 28, 2025	42.68	42.75	41.93	42.33	42.29	-0.59%	86,766
Nov 26, 2025	42.24	42.98	42.18	42.58	42.54	0.16%	194,241
Nov 25, 2025	42.67	43.49	42.45	42.51	42.47	0.47%	174,634
Nov 24, 2025	41.79	42.62	41.39	42.31	42.27	1.22%	225,482
Nov 21, 2025	40.39	42.21	40.39	41.80	41.76	3.75%	200,122
Nov 20, 2025	42.53	42.97	40.15	40.29	40.25	-3.91%	191,298
Nov 19, 2025	41.33	42.00	41.33	41.93	41.89	1.40%	155,015
Nov 18, 2025	40.90	41.73	40.64	41.35	41.31	0.76%	177,346
Nov 17, 2025	42.00	42.56	41.04	41.04	41.00	-3.09%	203,714
Nov 14, 2025	41.91	42.51	41.62	42.35	42.31	-0.24%	216,034
Nov 13, 2025	41.81	42.49	41.74	42.45	42.41	0.26%	221,849
Nov 12, 2025	41.51	43.00	41.51	42.34	42.30	2.37%	230,990
Nov 11, 2025	41.22	41.55	40.69	41.36	41.32	0.15%	116,717