CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	56.97	57.54	56.52	57.02	57.02	0.58%	146,707
Aug 25, 2026	57.24	57.96	55.99	56.69	56.69	1.00%	97,121
Aug 24, 2026	57.41	57.41	55.92	56.13	56.13	-2.79%	99,010
Aug 21, 2026	58.18	58.42	57.11	57.74	57.74	-0.07%	249,480
Aug 20, 2026	57.22	58.01	57.12	57.78	57.78	-0.40%	165,337
Aug 19, 2026	60.55	60.55	57.92	58.01	58.01	-3.27%	186,847
Aug 18, 2026	62.37	62.37	59.91	59.97	59.97	-5.37%	139,199
Aug 17, 2026	63.45	63.99	62.90	63.37	63.37	-0.16%	106,952
Aug 14, 2026	62.48	64.23	62.40	63.47	63.47	1.44%	161,648
Aug 13, 2026	64.25	64.25	62.12	62.57	62.57	-1.65%	136,871
Aug 12, 2026	65.30	65.46	63.27	63.62	63.62	-0.81%	170,857
Aug 11, 2026	65.37	66.85	63.83	64.14	64.14	-0.73%	132,670
Aug 10, 2026	66.26	66.89	64.51	64.61	64.61	-2.45%	142,353
Aug 7, 2026	66.82	67.99	65.64	66.23	66.23	-0.05%	139,261
Aug 6, 2026	66.51	67.97	65.93	66.26	66.26	-0.78%	184,759
Aug 5, 2026	66.77	67.67	66.55	66.78	66.78	-0.71%	262,687
Aug 4, 2026	66.21	67.93	66.15	67.26	67.26	3.11%	227,104
Aug 3, 2026	64.12	65.80	63.72	65.23	65.23	1.73%	175,189
Jul 31, 2026	63.95	64.83	62.01	64.12	64.12	2.26%	221,706
Jul 30, 2026	63.46	64.07	61.56	62.70	62.70	1.90%	324,670
Jul 29, 2026	65.04	65.71	61.20	61.53	61.53	-5.08%	500,214
Jul 28, 2026	62.67	66.20	61.87	64.82	64.82	7.30%	464,232
Jul 27, 2026	60.30	60.87	58.56	60.41	60.41	0.70%	210,175
Jul 24, 2026	61.39	61.39	59.82	59.99	59.99	-1.53%	167,623
Jul 23, 2026	59.16	60.97	58.58	60.92	60.92	1.31%	154,389
Jul 22, 2026	61.36	61.36	60.09	60.13	60.13	-1.92%	154,628
Jul 21, 2026	60.13	61.70	60.00	61.31	61.31	3.56%	186,917
Jul 20, 2026	60.00	60.41	58.78	59.20	59.20	-0.34%	149,460
Jul 17, 2026	57.74	59.81	57.00	59.40	59.40	-0.13%	204,738
Jul 16, 2026	58.60	59.89	58.37	59.48	59.48	0.15%	188,834
Jul 15, 2026	60.61	60.70	58.85	59.39	59.39	-1.10%	139,663
Jul 14, 2026	60.01	60.32	58.73	60.05	60.05	1.66%	159,048
Jul 13, 2026	59.48	60.31	58.72	59.07	59.07	-1.78%	324,226
Jul 10, 2026	60.30	61.21	59.95	60.14	60.14	-1.35%	190,823
Jul 9, 2026	60.05	61.49	60.05	60.96	60.96	3.22%	287,535
Jul 8, 2026	58.49	59.29	58.09	59.06	59.06	-0.15%	210,262
Jul 7, 2026	59.96	59.96	56.97	59.15	59.15	-1.97%	367,261
Jul 6, 2026	60.72	62.00	60.00	60.34	60.34	-0.26%	259,846
Jul 2, 2026	63.19	64.24	59.96	60.50	60.50	-5.22%	461,895
Jul 1, 2026	64.47	64.47	61.86	63.83	63.83	-2.09%	273,813
Jun 30, 2026	64.93	66.03	64.55	65.19	65.19	0.96%	242,113
Jun 29, 2026	64.99	65.00	62.90	64.57	64.57	-0.66%	320,118
Jun 26, 2026	65.55	65.55	61.64	65.00	65.00	-2.67%	1,062,875
Jun 25, 2026	67.87	69.55	66.70	66.82	66.78	-0.28%	334,477
Jun 24, 2026	65.62	67.27	65.50	67.01	66.97	1.76%	451,053
Jun 23, 2026	66.81	67.15	65.59	65.85	65.81	-3.60%	514,642
Jun 22, 2026	67.32	68.31	65.72	68.31	68.27	1.96%	551,272
Jun 18, 2026	66.43	67.51	66.00	67.00	66.96	3.52%	620,536
Jun 17, 2026	65.47	66.36	64.27	64.72	64.68	-0.12%	375,698
Jun 16, 2026	67.41	68.05	64.73	64.80	64.76	-2.75%	311,612