CTI BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.79	11.90	11.75	11.87	-	1.45%	456,534
Jul 31, 2025	11.70	11.74	11.67	11.70	11.70	0.60%	629,417
Jul 30, 2025	11.66	11.68	11.62	11.63	11.63	-0.26%	577,158
Jul 29, 2025	11.64	11.70	11.63	11.66	11.66	0.17%	530,871
Jul 28, 2025	11.66	11.70	11.62	11.64	11.64	0.09%	576,726
Jul 25, 2025	11.62	11.66	11.58	11.63	11.63	0.35%	536,674
Jul 24, 2025	11.59	11.62	11.55	11.59	11.59	0.09%	500,558
Jul 23, 2025	11.61	11.64	11.58	11.58	11.58	-0.52%	492,876
Jul 22, 2025	11.56	11.68	11.54	11.64	11.64	0.78%	597,755
Jul 21, 2025	11.61	11.63	11.53	11.55	11.55	-	545,024
Jul 18, 2025	11.70	11.70	11.55	11.55	11.55	-1.28%	564,577
Jul 17, 2025	11.75	11.75	11.64	11.70	11.70	-0.43%	526,761
Jul 16, 2025	11.85	11.86	11.75	11.75	11.75	-0.84%	579,604
Jul 15, 2025	11.91	11.94	11.83	11.85	11.85	-0.92%	404,029
Jul 14, 2025	11.92	11.96	11.91	11.96	11.88	0.25%	693,546
Jul 11, 2025	11.96	11.98	11.91	11.93	11.85	-0.50%	422,984
Jul 10, 2025	12.01	12.02	11.97	11.99	11.91	0.08%	508,415
Jul 9, 2025	11.97	12.00	11.95	11.98	11.90	0.08%	299,058
Jul 8, 2025	11.97	11.99	11.95	11.97	11.89	-0.17%	419,963
Jul 7, 2025	11.99	11.99	11.96	11.99	11.91	-0.08%	417,984
Jul 3, 2025	12.02	12.02	11.96	12.00	11.92	-0.17%	282,517
Jul 2, 2025	11.98	12.02	11.95	12.02	11.94	0.33%	406,019
Jul 1, 2025	11.97	12.00	11.93	11.98	11.90	0.50%	583,285
Jun 30, 2025	11.94	11.95	11.90	11.92	11.84	0.42%	615,454
Jun 27, 2025	11.89	11.89	11.83	11.87	11.79	0.17%	357,189
Jun 26, 2025	11.82	11.86	11.81	11.85	11.77	0.25%	424,036
Jun 25, 2025	11.81	11.84	11.79	11.82	11.74	0.08%	431,674
Jun 24, 2025	11.76	11.83	11.74	11.81	11.73	0.43%	380,414
Jun 23, 2025	11.76	11.80	11.74	11.76	11.68	-	415,870
Jun 20, 2025	11.75	11.78	11.72	11.76	11.68	0.09%	353,005
Jun 18, 2025	11.82	11.82	11.75	11.75	11.67	-0.34%	300,075
Jun 17, 2025	11.78	11.81	11.75	11.79	11.71	0.08%	425,873
Jun 16, 2025	11.82	11.85	11.76	11.78	11.70	-0.59%	680,911
Jun 13, 2025	11.87	11.88	11.82	11.85	11.77	-0.84%	382,159
Jun 12, 2025	11.92	11.99	11.90	11.95	11.79	0.34%	457,026
Jun 11, 2025	11.90	11.94	11.87	11.91	11.75	0.34%	450,916
Jun 10, 2025	11.88	11.90	11.84	11.87	11.71	0.08%	360,890
Jun 9, 2025	11.80	11.87	11.80	11.86	11.70	0.25%	487,835
Jun 6, 2025	11.85	11.86	11.81	11.83	11.67	-0.25%	335,066
Jun 5, 2025	11.86	11.90	11.84	11.86	11.70	-	368,432
Jun 4, 2025	11.86	11.87	11.82	11.86	11.70	0.51%	472,646
Jun 3, 2025	11.89	11.90	11.78	11.80	11.64	-0.51%	442,528
Jun 2, 2025	11.86	11.89	11.85	11.86	11.70	-0.17%	589,656
May 30, 2025	11.86	11.88	11.81	11.88	11.72	0.59%	376,944
May 29, 2025	11.81	11.84	11.77	11.81	11.65	-	376,826
May 28, 2025	11.85	11.92	11.78	11.81	11.65	-0.51%	293,263
May 27, 2025	11.80	11.87	11.77	11.87	11.71	1.28%	483,518
May 23, 2025	11.70	11.75	11.69	11.72	11.56	-0.26%	253,875
May 22, 2025	11.72	11.81	11.64	11.75	11.59	0.34%	559,270
May 21, 2025	11.85	11.89	11.71	11.71	11.55	-1.51%	533,614