Public Storage (PSA.PRS)
NYSE: PSA.PRS · Real-Time Price · USD · Preferred Stock
16.24
+0.05 (0.31%)
At close: Jul 25, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.64 | 16.75 | 16.49 | 16.59 | 16.59 | -0.30% | 22,733 |
| Jul 31, 2025 | 16.37 | 16.64 | 16.37 | 16.64 | 16.64 | 1.22% | 37,189 |
| Jul 30, 2025 | 16.40 | 16.44 | 16.26 | 16.44 | 16.44 | 0.43% | 11,345 |
| Jul 29, 2025 | 16.35 | 16.37 | 16.11 | 16.37 | 16.37 | 0.37% | 6,113 |
| Jul 28, 2025 | 16.28 | 16.32 | 16.20 | 16.31 | 16.31 | 0.43% | 6,233 |
| Jul 25, 2025 | 16.31 | 16.31 | 16.18 | 16.24 | 16.24 | 0.31% | 10,088 |
| Jul 24, 2025 | 16.18 | 16.19 | 16.11 | 16.19 | 16.19 | 0.06% | 9,825 |
| Jul 23, 2025 | 16.16 | 16.27 | 16.16 | 16.18 | 16.18 | -0.49% | 8,936 |
| Jul 22, 2025 | 16.30 | 16.30 | 16.15 | 16.26 | 16.26 | -0.25% | 23,299 |
| Jul 21, 2025 | 16.30 | 16.39 | 16.22 | 16.30 | 16.30 | 0.18% | 22,360 |
| Jul 18, 2025 | 16.27 | 16.31 | 16.22 | 16.27 | 16.27 | - | 7,407 |
| Jul 17, 2025 | 16.22 | 16.33 | 16.15 | 16.27 | 16.27 | 0.74% | 16,074 |
| Jul 16, 2025 | 16.30 | 16.30 | 16.07 | 16.15 | 16.15 | -0.49% | 21,296 |
| Jul 15, 2025 | 16.42 | 16.42 | 16.16 | 16.23 | 16.23 | -0.98% | 59,510 |
| Jul 14, 2025 | 16.43 | 16.47 | 16.32 | 16.39 | 16.39 | -0.73% | 13,589 |
| Jul 11, 2025 | 16.60 | 16.60 | 16.37 | 16.51 | 16.51 | -0.54% | 11,335 |
| Jul 10, 2025 | 16.50 | 16.62 | 16.40 | 16.60 | 16.60 | 0.67% | 9,103 |
| Jul 9, 2025 | 16.43 | 16.54 | 16.38 | 16.49 | 16.49 | 0.61% | 32,823 |
| Jul 8, 2025 | 16.40 | 16.45 | 16.27 | 16.39 | 16.39 | - | 6,332 |
| Jul 7, 2025 | 16.44 | 16.44 | 16.38 | 16.39 | 16.39 | -0.79% | 3,683 |
| Jul 3, 2025 | 16.47 | 16.52 | 16.40 | 16.52 | 16.52 | 0.30% | 5,128 |
| Jul 2, 2025 | 16.39 | 16.47 | 16.30 | 16.47 | 16.47 | 0.49% | 17,510 |
| Jul 1, 2025 | 16.23 | 16.41 | 16.23 | 16.39 | 16.39 | 1.05% | 27,255 |
| Jun 30, 2025 | 16.26 | 16.34 | 16.22 | 16.22 | 16.22 | -0.25% | 33,445 |
| Jun 27, 2025 | 16.37 | 16.44 | 16.26 | 16.26 | 16.26 | -0.67% | 9,949 |
| Jun 26, 2025 | 16.35 | 16.40 | 16.30 | 16.37 | 16.37 | 0.68% | 8,256 |
| Jun 25, 2025 | 16.31 | 16.31 | 16.22 | 16.26 | 16.26 | 0.06% | 11,385 |
| Jun 24, 2025 | 16.15 | 16.27 | 16.13 | 16.25 | 16.25 | 0.99% | 24,851 |
| Jun 23, 2025 | 16.15 | 16.15 | 16.02 | 16.09 | 16.09 | 0.19% | 24,008 |
| Jun 20, 2025 | 16.05 | 16.08 | 16.02 | 16.06 | 16.06 | 0.37% | 2,603 |
| Jun 18, 2025 | 16.06 | 16.06 | 15.96 | 16.00 | 16.00 | 0.25% | 6,859 |
| Jun 17, 2025 | 16.07 | 16.07 | 15.96 | 15.96 | 15.96 | -0.06% | 6,424 |
| Jun 16, 2025 | 16.09 | 16.10 | 15.74 | 15.97 | 15.97 | -0.41% | 12,145 |
| Jun 13, 2025 | 16.11 | 16.11 | 15.98 | 16.04 | 16.04 | -0.59% | 14,988 |
| Jun 12, 2025 | 16.13 | 16.17 | 16.07 | 16.13 | 16.13 | -1.22% | 32,514 |
| Jun 11, 2025 | 16.39 | 16.46 | 16.33 | 16.33 | 16.07 | 0.06% | 18,928 |
| Jun 10, 2025 | 16.39 | 16.39 | 16.30 | 16.32 | 16.06 | 0.03% | 11,520 |
| Jun 9, 2025 | 16.32 | 16.36 | 16.30 | 16.32 | 16.06 | -0.09% | 11,276 |
| Jun 6, 2025 | 16.38 | 16.41 | 16.32 | 16.33 | 16.07 | -0.24% | 31,677 |
| Jun 5, 2025 | 16.40 | 16.40 | 16.33 | 16.37 | 16.11 | 0.06% | 10,490 |
| Jun 4, 2025 | 16.30 | 16.40 | 14.78 | 16.36 | 16.10 | 0.55% | 8,126 |
| Jun 3, 2025 | 16.34 | 16.34 | 16.26 | 16.27 | 16.02 | 0.22% | 3,146 |
| Jun 2, 2025 | 16.16 | 16.27 | 16.16 | 16.24 | 15.98 | -0.09% | 10,608 |
| May 30, 2025 | 16.24 | 16.32 | 16.23 | 16.25 | 16.00 | -0.50% | 77,610 |
| May 29, 2025 | 16.42 | 16.42 | 16.32 | 16.33 | 16.07 | 0.01% | 7,167 |
| May 28, 2025 | 16.32 | 16.40 | 16.32 | 16.33 | 16.07 | -0.12% | 8,392 |
| May 27, 2025 | 16.41 | 16.42 | 16.25 | 16.35 | 16.09 | 0.71% | 7,042 |
| May 23, 2025 | 16.20 | 16.23 | 16.19 | 16.23 | 15.98 | -0.22% | 6,100 |
| May 22, 2025 | 16.26 | 16.28 | 16.17 | 16.27 | 16.02 | 0.12% | 10,928 |
| May 21, 2025 | 16.50 | 16.50 | 16.21 | 16.25 | 16.00 | -1.63% | 6,079 |