CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	57.80	58.68	55.83	56.92	56.92	-0.40%	217,155
Feb 11, 2026	57.63	57.95	55.22	57.15	57.15	-0.24%	229,656
Feb 10, 2026	58.85	59.66	57.19	57.29	57.29	3.08%	300,849
Feb 9, 2026	55.72	56.15	55.05	55.58	55.58	-0.36%	245,092
Feb 6, 2026	54.86	56.09	54.77	55.78	55.78	2.93%	181,902
Feb 5, 2026	53.78	54.41	53.10	54.19	54.19	0.67%	175,870
Feb 4, 2026	53.46	55.35	53.00	53.83	53.83	1.03%	183,286
Feb 3, 2026	53.26	54.23	52.60	53.28	53.28	0.30%	170,385
Feb 2, 2026	51.24	53.54	51.24	53.12	53.12	3.33%	191,507
Jan 30, 2026	51.43	52.21	50.80	51.41	51.41	-1.10%	194,702
Jan 29, 2026	50.54	52.06	50.09	51.98	51.98	3.05%	138,703
Jan 28, 2026	51.17	51.77	50.02	50.44	50.44	-1.23%	270,651
Jan 27, 2026	50.33	51.07	49.98	51.07	51.07	1.77%	135,150
Jan 26, 2026	49.71	50.50	49.26	50.18	50.18	0.90%	175,332
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