D.R. Horton, Inc. (DHI)
NYSE: DHI · Real-Time Price · USD
150.30
+7.46 (5.22%)
At close: Aug 1, 2025, 4:00 PM
150.54
+0.24 (0.16%)
After-hours: Aug 1, 2025, 7:57 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025147.20150.92145.79150.30150.305.22%7,147,930
Jul 31, 2025141.32144.40141.07142.84142.84-0.33%3,513,996
Jul 30, 2025146.58148.09142.44143.31143.31-2.74%4,277,098
Jul 29, 2025146.06147.64145.23147.35147.350.79%3,068,140
Jul 28, 2025144.74147.13144.02146.20146.200.61%2,891,915
Jul 25, 2025145.04145.59143.44145.32145.320.43%3,752,459
Jul 24, 2025147.50147.68144.33144.70144.70-2.34%5,070,288
Jul 23, 2025153.76154.19147.61148.17148.17-3.47%5,946,624
Jul 22, 2025144.63153.75141.00153.50153.5016.98%13,102,861
Jul 21, 2025132.23133.30129.22131.22131.22-0.44%6,883,887
Jul 18, 2025133.00133.45130.05131.80131.800.11%5,126,553
Jul 17, 2025131.28132.13130.56131.65131.650.11%3,683,275
Jul 16, 2025130.50132.75129.11131.51131.511.30%5,599,897
Jul 15, 2025137.44137.44129.73129.82129.82-4.61%4,997,225
Jul 14, 2025136.00137.09133.55136.10136.10-0.53%3,244,123
Jul 11, 2025137.99138.15136.34136.82136.82-2.01%4,065,778
Jul 10, 2025138.04141.82137.47139.62139.620.87%7,574,036
Jul 9, 2025132.42139.06132.35138.41138.415.36%5,721,691
Jul 8, 2025130.43132.72130.00131.37131.370.31%2,878,388
Jul 7, 2025131.68132.91129.53130.97130.97-0.71%3,086,805
Jul 3, 2025136.00136.38131.65131.90131.90-2.74%3,428,397
Jul 2, 2025134.42136.48133.43135.61135.611.28%4,363,717
Jul 1, 2025128.53136.43128.00133.90133.903.86%5,367,561
Jun 30, 2025128.94129.46127.79128.92128.920.18%2,414,975
Jun 27, 2025127.53130.01127.34128.69128.691.21%4,089,801
Jun 26, 2025127.48127.72125.04127.15127.15-0.11%3,016,740
Jun 25, 2025128.30129.32126.76127.29127.29-1.81%2,551,381
Jun 24, 2025127.80130.67126.44129.63129.630.75%4,484,021
Jun 23, 2025123.11128.91122.83128.66128.663.59%4,075,493
Jun 20, 2025121.74124.50121.38124.20124.202.41%5,351,469
Jun 18, 2025120.47123.47119.64121.28121.281.13%3,266,114
Jun 17, 2025123.32126.33119.54119.92119.92-3.02%3,848,193
Jun 16, 2025124.41124.63122.69123.65123.650.46%2,202,574
Jun 13, 2025124.81126.41122.15123.08123.08-2.50%3,219,926
Jun 12, 2025124.28126.90123.10126.24126.241.15%2,318,102
Jun 11, 2025128.76130.27124.61124.81124.81-1.68%4,179,194
Jun 10, 2025124.48127.08123.14126.94126.943.50%3,508,003
Jun 9, 2025122.21123.23120.17122.65122.651.58%2,224,895
Jun 6, 2025122.86123.44120.58120.74120.74-1.63%2,338,227
Jun 5, 2025122.97123.71121.41122.74122.74-0.64%2,283,627
Jun 4, 2025118.93124.12118.65123.53123.534.38%3,722,055
Jun 3, 2025116.78118.65115.79118.35118.351.25%3,588,973
Jun 2, 2025116.99117.13114.17116.89116.89-0.99%3,780,562
May 30, 2025117.82118.48117.00118.06118.06-0.18%4,305,224
May 29, 2025118.63118.98117.11118.27118.270.75%3,723,265
May 28, 2025120.75121.17117.31117.39117.39-3.37%3,510,094
May 27, 2025119.95121.48119.12121.48121.482.39%2,683,539
May 23, 2025117.97119.30117.07118.65118.65-0.21%2,448,447
May 22, 2025118.73119.38117.47118.90118.90-0.57%3,228,767
May 21, 2025121.60122.51119.17119.58119.58-2.53%3,698,659