CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	51.81	52.50	50.87	51.93	51.93	1.41%	149,015
Mar 3, 2026	50.35	51.30	49.25	51.21	51.21	-1.42%	242,396
Mar 2, 2026	51.72	52.72	51.39	51.95	51.95	-1.35%	344,222
Feb 27, 2026	52.70	52.76	51.73	52.66	52.66	-1.35%	232,357
Feb 26, 2026	53.57	53.57	52.35	53.38	53.38	0.30%	232,345
Feb 25, 2026	53.30	53.51	52.10	53.22	53.22	0.53%	169,646
Feb 24, 2026	52.76	53.77	52.36	52.94	52.94	1.40%	228,268
Feb 23, 2026	53.75	53.98	51.62	52.21	52.21	-2.87%	248,270
Feb 20, 2026	53.35	54.43	53.35	53.75	53.75	0.66%	259,968
Feb 19, 2026	54.08	54.17	52.78	53.40	53.40	-1.66%	333,899
Feb 18, 2026	55.59	56.50	54.25	54.30	54.30	-3.04%	226,376
Feb 17, 2026	57.05	57.41	55.79	56.00	56.00	-2.54%	198,309
Feb 13, 2026	57.07	58.30	56.53	57.46	57.46	0.95%	144,980
Feb 12, 2026	57.80	58.68	55.83	56.92	56.92	-0.40%	229,209
Feb 11, 2026	57.63	57.95	55.22	57.15	57.15	-0.24%	229,747
Feb 10, 2026	58.85	59.66	57.19	57.29	57.29	3.08%	306,200
Feb 9, 2026	55.72	56.15	55.05	55.58	55.58	-0.36%	245,153
Feb 6, 2026	54.86	56.09	54.77	55.78	55.78	2.93%	191,488
Feb 5, 2026	53.78	54.41	53.10	54.19	54.19	0.67%	181,244
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%	172,250
Feb 2, 2026	51.24	53.54	51.24	53.12	53.12	3.33%	193,384
Jan 30, 2026	51.43	52.21	50.80	51.41	51.41	-1.10%	197,996
Jan 29, 2026	50.54	52.06	50.09	51.98	51.98	3.05%	139,816
Jan 28, 2026	51.17	51.77	50.02	50.44	50.44	-1.23%	271,244
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%	207,755
Jan 22, 2026	50.62	51.27	50.11	51.07	51.07	2.30%	346,993
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%	130,371
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%	117,632
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%	100,940
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%	150,983
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%	116,763
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