CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.94	48.41	47.70	47.84	47.84	-1.69%	82,522
Mar 26, 2026	49.37	50.11	48.53	48.66	48.62	-3.34%	107,582
Mar 25, 2026	50.77	50.79	49.95	50.34	50.30	0.60%	134,028
Mar 24, 2026	47.97	50.19	47.97	50.04	50.00	2.88%	231,387
Mar 23, 2026	48.03	48.97	47.94	48.64	48.60	5.35%	176,800
Mar 20, 2026	47.04	47.30	45.81	46.17	46.13	-2.18%	402,967
Mar 19, 2026	45.88	47.37	45.50	47.20	47.16	1.22%	254,978
Mar 18, 2026	46.14	47.47	46.08	46.63	46.59	0.69%	210,788
Mar 17, 2026	46.22	46.96	45.71	46.31	46.27	0.65%	201,076
Mar 16, 2026	46.58	47.32	45.88	46.01	45.97	0.48%	128,110
Mar 13, 2026	47.34	48.04	45.54	45.79	45.75	-2.12%	263,155
Mar 12, 2026	47.39	47.69	46.44	46.78	46.74	-3.03%	276,009
Mar 11, 2026	47.82	48.80	47.29	48.24	48.20	0.27%	169,588
Mar 10, 2026	47.47	49.20	47.32	48.11	48.07	1.33%	280,650
Mar 9, 2026	46.70	47.75	45.99	47.48	47.44	-0.88%	388,272
Mar 6, 2026	49.78	50.18	47.74	47.90	47.86	-6.43%	256,446
Mar 5, 2026	51.39	52.29	50.35	51.19	51.15	-1.42%	253,933
Mar 4, 2026	51.81	52.50	50.87	51.93	51.89	1.41%	149,015
Mar 3, 2026	50.35	51.30	49.25	51.21	51.17	-1.42%	244,263
Mar 2, 2026	51.72	52.72	51.39	51.95	51.91	-1.35%	355,489
Feb 27, 2026	52.70	52.76	51.73	52.66	52.62	-1.35%	232,357
Feb 26, 2026	53.57	53.57	52.35	53.38	53.34	0.30%	232,345
Feb 25, 2026	53.30	53.51	52.10	53.22	53.18	0.53%	169,646
Feb 24, 2026	52.76	53.77	52.36	52.94	52.90	1.40%	228,268
Feb 23, 2026	53.75	53.98	51.62	52.21	52.17	-2.87%	248,270
Feb 20, 2026	53.35	54.43	53.35	53.75	53.71	0.66%	259,968
Feb 19, 2026	54.08	54.17	52.78	53.40	53.36	-1.66%	333,899
Feb 18, 2026	55.59	56.50	54.25	54.30	54.26	-3.04%	226,376
Feb 17, 2026	57.05	57.41	55.79	56.00	55.95	-2.54%	198,309
Feb 13, 2026	57.07	58.30	56.53	57.46	57.41	0.95%	144,980
Feb 12, 2026	57.80	58.68	55.83	56.92	56.87	-0.40%	229,209
Feb 11, 2026	57.63	57.95	55.22	57.15	57.10	-0.24%	229,747
Feb 10, 2026	58.85	59.66	57.19	57.29	57.24	3.08%	306,200
Feb 9, 2026	55.72	56.15	55.05	55.58	55.53	-0.36%	245,153
Feb 6, 2026	54.86	56.09	54.77	55.78	55.73	2.93%	191,488
Feb 5, 2026	53.78	54.41	53.10	54.19	54.15	0.67%	181,244
Feb 4, 2026	53.46	55.35	53.00	53.83	53.79	1.03%	183,286
Feb 3, 2026	53.26	54.23	52.60	53.28	53.24	0.30%	172,250
Feb 2, 2026	51.24	53.54	51.24	53.12	53.08	3.33%	193,384
Jan 30, 2026	51.43	52.21	50.80	51.41	51.37	-1.10%	197,996
Jan 29, 2026	50.54	52.06	50.09	51.98	51.94	3.05%	139,816
Jan 28, 2026	51.17	51.77	50.02	50.44	50.40	-1.23%	271,244
Jan 27, 2026	50.33	51.07	49.98	51.07	51.03	1.77%	135,150
Jan 26, 2026	49.71	50.50	49.26	50.18	50.14	0.90%	175,332
Jan 23, 2026	50.69	50.90	49.32	49.73	49.69	-2.62%	207,755
Jan 22, 2026	50.62	51.27	50.11	51.07	51.03	2.30%	346,993
Jan 21, 2026	48.03	50.00	47.70	49.92	49.88	4.94%	197,493
Jan 20, 2026	47.23	48.29	46.90	47.57	47.53	-1.43%	154,436
Jan 16, 2026	48.31	48.50	47.79	48.26	48.22	-0.29%	130,371
Jan 15, 2026	47.41	49.14	47.40	48.40	48.36	3.00%	150,056