CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	44.33	44.62	44.28	44.20	-	-0.41%	8,758
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
Nov 10, 2025	41.01	41.35	40.23	41.30	41.26	1.42%	183,045
Nov 7, 2025	43.81	43.81	40.16	40.72	40.68	-0.71%	252,534
Nov 6, 2025	42.81	42.88	40.83	41.01	40.97	-5.20%	200,850
Nov 5, 2025	42.06	43.37	42.06	43.26	43.22	3.12%	178,175
Nov 4, 2025	41.00	42.26	40.88	41.95	41.91	0.74%	266,634
Nov 3, 2025	41.87	42.47	41.23	41.64	41.60	0.31%	304,448
Oct 31, 2025	40.77	41.62	40.31	41.51	41.47	1.84%	189,949
Oct 30, 2025	40.69	41.39	40.37	40.76	40.72	-0.90%	265,683
Oct 29, 2025	40.53	41.90	40.53	41.13	41.09	1.53%	343,840
Oct 28, 2025	42.67	42.67	36.21	40.51	40.47	-4.55%	394,006
Oct 27, 2025	42.33	42.96	42.32	42.44	42.40	0.66%	321,857
Oct 24, 2025	42.72	43.00	41.93	42.16	42.12	-	233,864
Oct 23, 2025	40.93	42.19	40.93	42.16	42.12	2.88%	185,246
Oct 22, 2025	41.39	41.68	40.81	40.98	40.94	-0.77%	228,937
Oct 21, 2025	41.20	41.61	40.94	41.30	41.26	0.19%	161,387
Oct 20, 2025	40.25	41.26	40.25	41.22	41.18	2.97%	171,234
Oct 17, 2025	40.76	41.50	39.80	40.03	39.99	-2.39%	283,504
Oct 16, 2025	39.75	41.09	39.57	41.01	40.97	3.38%	301,943