CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	65.92	65.92	62.02	62.85	62.85	-5.18%	229,767
Jun 4, 2026	66.36	66.99	65.26	66.28	66.28	-1.13%	148,759
Jun 3, 2026	66.68	67.31	66.09	67.04	67.04	0.48%	240,235
Jun 2, 2026	64.43	66.99	64.06	66.72	66.72	4.43%	312,729
Jun 1, 2026	63.22	64.59	61.75	63.89	63.89	-0.50%	293,937
May 29, 2026	65.13	65.71	63.45	64.21	64.21	-0.90%	266,336
May 28, 2026	64.50	65.34	63.50	64.79	64.79	-0.51%	414,206
May 27, 2026	65.99	65.99	64.40	65.12	65.12	-0.20%	256,062
May 26, 2026	64.69	65.34	63.50	65.25	65.25	4.70%	325,917
May 22, 2026	60.63	62.45	60.50	62.32	62.32	4.02%	258,190
May 21, 2026	58.72	60.00	58.01	59.91	59.91	0.84%	175,176
May 20, 2026	57.52	59.49	57.39	59.41	59.41	4.10%	175,249
May 19, 2026	56.13	57.57	55.57	57.07	57.07	0.23%	287,196
May 18, 2026	58.51	59.11	56.25	56.94	56.94	-2.37%	275,277
May 15, 2026	60.13	61.06	58.31	58.32	58.32	-4.85%	270,086
May 14, 2026	59.98	61.77	59.74	61.29	61.29	3.04%	307,198
May 13, 2026	59.38	60.00	58.48	59.48	59.48	1.40%	233,682
May 12, 2026	61.36	61.48	58.09	58.66	58.66	-4.60%	360,295
May 11, 2026	61.95	61.99	60.64	61.49	61.49	-0.42%	367,494
May 8, 2026	60.30	62.02	60.00	61.75	61.75	3.17%	362,610
May 7, 2026	60.19	60.82	59.00	59.85	59.85	-0.25%	479,648
May 6, 2026	59.25	60.05	58.14	60.00	60.00	3.32%	400,167
May 5, 2026	56.93	58.66	56.90	58.07	58.07	2.72%	266,530
May 4, 2026	56.94	57.09	55.60	56.53	56.53	-0.82%	197,896
May 1, 2026	58.02	58.40	55.13	57.00	57.00	-0.18%	264,944
Apr 30, 2026	55.07	57.24	54.58	57.10	57.10	4.91%	410,577
Apr 29, 2026	57.00	58.02	54.11	54.43	54.43	0.29%	503,883
Apr 28, 2026	55.92	55.95	54.13	54.27	54.27	-3.05%	202,902
Apr 27, 2026	57.01	57.57	55.78	55.98	55.98	-1.39%	162,859
Apr 24, 2026	55.85	57.02	55.03	56.77	56.77	2.23%	269,890
Apr 23, 2026	54.58	56.19	54.58	55.53	55.53	2.19%	153,316
Apr 22, 2026	56.08	56.08	53.92	54.34	54.34	-1.42%	187,011
Apr 21, 2026	55.01	56.33	54.50	55.12	55.12	0.55%	203,318
Apr 20, 2026	55.18	55.87	54.40	54.82	54.82	-0.56%	168,570
Apr 17, 2026	55.69	56.91	54.77	55.13	55.13	0.99%	221,607
Apr 16, 2026	54.37	55.66	54.02	54.59	54.59	0.09%	162,656
Apr 15, 2026	55.14	55.25	54.10	54.54	54.54	-1.84%	170,500
Apr 14, 2026	56.07	56.40	54.97	55.56	55.56	-0.02%	166,807
Apr 13, 2026	54.67	55.75	54.17	55.57	55.57	1.15%	182,212
Apr 10, 2026	54.26	55.16	54.00	54.94	54.94	2.90%	199,799
Apr 9, 2026	51.02	54.94	51.02	53.39	53.39	4.38%	519,695
Apr 8, 2026	50.78	52.21	50.78	51.15	51.15	3.42%	175,544
Apr 7, 2026	48.13	49.58	48.04	49.46	49.46	2.19%	143,314
Apr 6, 2026	48.34	48.93	47.70	48.40	48.40	0.12%	91,772
Apr 2, 2026	47.28	48.82	47.15	48.34	48.34	-0.21%	118,976
Apr 1, 2026	48.20	49.15	48.20	48.44	48.44	1.42%	124,905
Mar 31, 2026	46.24	48.13	46.24	47.76	47.76	2.40%	128,887
Mar 30, 2026	48.41	48.41	46.40	46.64	46.64	-2.51%	137,167
Mar 27, 2026	47.94	48.41	47.70	47.84	47.84	-1.60%	86,007
Mar 26, 2026	49.37	50.11	48.53	48.66	48.62	-3.34%	109,239