CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	61.24	62.96	61.05	61.61	61.61	0.02%	268,428
Oct 2, 2026	61.00	63.10	60.79	61.60	61.60	2.99%	236,270
Oct 1, 2026	58.74	60.24	58.21	59.81	59.81	1.91%	183,873
Sep 30, 2026	59.40	59.51	58.53	58.69	58.69	-0.83%	157,384
Sep 29, 2026	59.51	59.76	58.98	59.18	59.18	-0.25%	137,943
Sep 28, 2026	59.80	60.68	58.45	59.33	59.33	-0.45%	220,732
Sep 25, 2026	60.03	60.89	59.39	59.60	59.60	0.10%	242,637
Sep 24, 2026	58.53	60.09	57.90	59.58	59.54	0.57%	226,030
Sep 23, 2026	58.70	59.36	58.19	59.24	59.20	0.49%	173,404
Sep 22, 2026	59.15	60.00	58.71	58.95	58.91	0.48%	224,852
Sep 21, 2026	59.17	59.17	57.90	58.67	58.63	0.63%	211,668
Sep 18, 2026	57.65	58.44	56.58	58.30	58.26	1.32%	778,752
Sep 17, 2026	58.18	58.18	57.48	57.54	57.50	1.14%	292,119
Sep 16, 2026	57.57	57.98	56.57	56.89	56.85	0.11%	154,960
Sep 15, 2026	57.08	57.40	56.39	56.83	56.79	-0.33%	365,408
Sep 14, 2026	56.50	57.37	55.95	57.02	56.98	-1.43%	317,759
Sep 11, 2026	57.22	58.25	56.06	57.85	57.81	2.75%	163,119
Sep 10, 2026	56.23	56.59	55.04	56.30	56.26	0.29%	165,639
Sep 9, 2026	56.16	57.02	55.81	56.14	56.10	-1.04%	159,840
Sep 8, 2026	57.31	57.60	55.95	56.73	56.69	-0.79%	142,173
Sep 4, 2026	56.66	57.67	56.51	57.18	57.14	1.13%	120,543
Sep 3, 2026	56.88	57.32	55.59	56.54	56.50	-0.82%	204,114
Sep 2, 2026	56.75	58.03	56.39	57.01	56.97	1.37%	222,007
Sep 1, 2026	56.29	56.50	55.26	56.24	56.20	-0.41%	189,961
Aug 31, 2026	56.69	56.84	56.06	56.47	56.43	-0.18%	111,525
Aug 28, 2026	57.92	57.92	56.41	56.57	56.53	-1.91%	115,448
Aug 27, 2026	57.26	57.84	56.53	57.67	57.63	1.14%	159,209
Aug 26, 2026	56.97	57.54	56.52	57.02	56.98	0.58%	146,734
Aug 25, 2026	57.24	57.96	55.99	56.69	56.65	1.00%	99,824
Aug 24, 2026	57.41	57.41	55.92	56.13	56.09	-2.79%	99,014
Aug 21, 2026	58.18	58.42	57.11	57.74	57.70	-0.07%	249,501
Aug 20, 2026	57.22	58.01	57.12	57.78	57.74	-0.40%	165,395
Aug 19, 2026	60.55	60.55	57.92	58.01	57.97	-3.27%	188,756
Aug 18, 2026	62.37	62.37	59.91	59.97	59.93	-5.37%	139,262
Aug 17, 2026	63.45	63.99	62.90	63.37	63.33	-0.16%	106,973
Aug 14, 2026	62.48	64.23	62.40	63.47	63.43	1.44%	164,976
Aug 13, 2026	64.25	64.25	62.12	62.57	62.53	-1.65%	139,975
Aug 12, 2026	65.30	65.46	63.27	63.62	63.58	-0.81%	170,894
Aug 11, 2026	65.37	66.85	63.83	64.14	64.10	-0.73%	132,673
Aug 10, 2026	66.26	66.89	64.51	64.61	64.57	-2.45%	142,385
Aug 7, 2026	66.82	67.99	65.64	66.23	66.19	-0.05%	139,264
Aug 6, 2026	66.51	67.97	65.93	66.26	66.22	-0.78%	184,763
Aug 5, 2026	66.77	67.67	66.55	66.78	66.74	-0.71%	262,725
Aug 4, 2026	66.21	67.93	66.15	67.26	67.21	3.11%	227,109
Aug 3, 2026	64.12	65.80	63.72	65.23	65.19	1.73%	175,269
Jul 31, 2026	63.95	64.83	62.01	64.12	64.08	2.26%	222,097
Jul 30, 2026	63.46	64.07	61.56	62.70	62.66	1.90%	324,807
Jul 29, 2026	65.04	65.71	61.20	61.53	61.49	-5.08%	500,748
Jul 28, 2026	62.67	66.20	61.87	64.82	64.78	7.30%	503,619
Jul 27, 2026	60.30	60.87	58.56	60.41	60.37	0.70%	210,288