CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	42.24	42.98	42.18	42.58	42.58	0.16%	194,241
Nov 25, 2025	42.67	43.49	42.45	42.51	42.51	0.47%	174,634
Nov 24, 2025	41.79	42.62	41.39	42.31	42.31	1.22%	221,125
Nov 21, 2025	40.39	42.21	40.39	41.80	41.80	3.75%	200,122
Nov 20, 2025	42.53	42.97	40.15	40.29	40.29	-3.91%	191,298
Nov 19, 2025	41.33	42.00	41.33	41.93	41.93	1.40%	155,015
Nov 18, 2025	40.90	41.73	40.64	41.35	41.35	0.76%	177,346
Nov 17, 2025	42.00	42.56	41.04	41.04	41.04	-3.09%	203,714
Nov 14, 2025	41.91	42.51	41.62	42.35	42.35	-0.24%	216,034
Nov 13, 2025	41.81	42.49	41.74	42.45	42.45	0.26%	221,849
Nov 12, 2025	41.51	43.00	41.51	42.34	42.34	2.37%	230,990
Nov 11, 2025	41.22	41.55	40.69	41.36	41.36	0.15%	116,717
Nov 10, 2025	41.01	41.35	40.23	41.30	41.30	1.42%	183,045
Nov 7, 2025	43.81	43.81	40.16	40.72	40.72	-0.71%	252,534
Nov 6, 2025	42.81	42.88	40.83	41.01	41.01	-5.20%	200,850
Nov 5, 2025	42.06	43.37	42.06	43.26	43.26	3.12%	178,175
Nov 4, 2025	41.00	42.26	40.88	41.95	41.95	0.74%	266,634
Nov 3, 2025	41.87	42.47	41.23	41.64	41.64	0.31%	304,448
Oct 31, 2025	40.77	41.62	40.31	41.51	41.51	1.84%	189,949
Oct 30, 2025	40.69	41.39	40.37	40.76	40.76	-0.90%	265,683
Oct 29, 2025	40.53	41.90	40.53	41.13	41.13	1.53%	343,840
Oct 28, 2025	42.67	42.67	36.21	40.51	40.51	-4.55%	394,006
Oct 27, 2025	42.33	42.96	42.32	42.44	42.44	0.66%	321,857
Oct 24, 2025	42.72	43.00	41.93	42.16	42.16	-	233,864
Oct 23, 2025	40.93	42.19	40.93	42.16	42.16	2.88%	185,246
Oct 22, 2025	41.39	41.68	40.81	40.98	40.98	-0.77%	228,937
Oct 21, 2025	41.20	41.61	40.94	41.30	41.30	0.19%	161,387
Oct 20, 2025	40.25	41.26	40.25	41.22	41.22	2.97%	171,234
Oct 17, 2025	40.76	41.50	39.80	40.03	40.03	-2.39%	283,504
Oct 16, 2025	39.75	41.09	39.57	41.01	41.01	3.38%	301,943
Oct 15, 2025	38.69	39.70	38.25	39.67	39.67	3.74%	208,273
Oct 14, 2025	36.04	38.26	36.03	38.24	38.24	4.85%	352,692
Oct 13, 2025	37.46	37.67	36.37	36.47	36.47	-0.73%	300,676
Oct 10, 2025	38.40	38.69	36.66	36.74	36.74	-4.10%	191,207
Oct 9, 2025	38.80	38.80	38.04	38.31	38.31	-1.19%	145,746
Oct 8, 2025	38.43	38.87	38.15	38.77	38.77	1.25%	125,249
Oct 7, 2025	40.15	40.19	38.13	38.29	38.29	-4.49%	287,076
Oct 6, 2025	40.05	40.41	39.67	40.09	40.09	1.06%	210,398
Oct 3, 2025	39.92	40.63	39.43	39.67	39.67	-0.20%	132,573
Oct 2, 2025	39.70	39.87	39.26	39.75	39.75	0.40%	106,358
Oct 1, 2025	39.51	39.97	39.31	39.59	39.59	-0.88%	185,681
Sep 30, 2025	38.69	39.98	38.69	39.94	39.94	2.99%	217,964
Sep 29, 2025	39.75	39.84	38.61	38.78	38.78	-1.37%	214,434
Sep 26, 2025	39.71	39.91	39.08	39.32	39.32	-0.93%	192,739
Sep 25, 2025	40.72	41.15	39.63	39.69	39.65	-2.86%	231,467
Sep 24, 2025	41.53	41.84	40.34	40.86	40.82	-1.92%	142,103
Sep 23, 2025	41.87	42.57	41.54	41.66	41.62	-0.43%	122,614
Sep 22, 2025	41.59	41.92	41.27	41.84	41.80	0.31%	231,398
Sep 19, 2025	42.75	42.75	41.60	41.71	41.67	-2.23%	677,142
Sep 18, 2025	41.76	42.88	41.76	42.66	42.62	2.97%	145,662