Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	45.19	45.19	45.19	45.19	-	-1.05%	4,708
Mar 28, 2025	46.34	46.60	44.93	45.67	45.67	-1.89%	541,419
Mar 27, 2025	47.16	47.24	46.28	46.55	46.55	-1.27%	339,935
Mar 26, 2025	47.84	48.05	47.03	47.15	47.15	-0.08%	403,623
Mar 25, 2025	47.26	47.88	46.92	47.19	47.19	-0.23%	594,573
Mar 24, 2025	46.82	47.61	46.82	47.30	47.30	3.01%	782,629
Mar 21, 2025	45.83	46.27	45.49	45.92	45.92	-1.03%	2,405,573
Mar 20, 2025	46.15	47.50	46.15	46.40	46.40	-0.88%	611,110
Mar 19, 2025	46.42	46.88	45.63	46.81	46.81	1.25%	1,266,535
Mar 18, 2025	45.81	47.03	45.65	46.23	46.23	1.16%	1,023,307
Mar 17, 2025	44.75	45.95	44.70	45.70	45.70	1.56%	1,270,502
Mar 14, 2025	44.04	45.15	43.46	45.00	45.00	3.50%	1,374,231
Mar 13, 2025	44.67	44.97	43.27	43.48	43.48	-3.42%	1,027,052
Mar 12, 2025	47.03	47.42	44.94	45.02	45.02	-3.12%	813,555
Mar 11, 2025	45.72	46.99	45.13	46.47	46.47	2.72%	1,030,742
Mar 10, 2025	46.73	46.95	44.90	45.24	45.24	-4.50%	753,586
Mar 7, 2025	47.49	48.25	47.21	47.37	47.37	1.05%	664,794
Mar 6, 2025	47.03	47.75	46.21	46.88	46.88	-1.12%	878,203
Mar 5, 2025	47.83	48.49	46.01	47.41	47.41	-2.33%	1,002,548
Mar 4, 2025	49.46	49.66	47.34	48.54	48.54	-3.56%	1,426,705
Mar 3, 2025	53.00	53.00	50.02	50.33	50.33	-4.21%	872,707
Feb 28, 2025	51.86	52.72	50.84	52.54	52.41	0.88%	902,319
Feb 27, 2025	55.29	56.70	50.73	52.08	51.95	-8.94%	1,244,967
Feb 26, 2025	57.35	58.51	56.39	57.19	57.04	-0.47%	719,547
Feb 25, 2025	58.54	59.48	57.34	57.46	57.31	-1.74%	867,243
Feb 24, 2025	58.48	59.33	57.67	58.48	58.33	0.17%	688,123
Feb 21, 2025	60.24	60.45	57.95	58.38	58.23	-2.19%	538,292
Feb 20, 2025	60.91	61.38	59.41	59.69	59.54	-1.31%	501,771
Feb 19, 2025	60.69	61.33	60.29	60.48	60.32	-1.11%	365,179
Feb 18, 2025	60.26	61.27	59.96	61.16	61.00	1.90%	504,574
Feb 14, 2025	60.50	60.93	59.57	60.02	59.87	-0.15%	581,189
Feb 13, 2025	59.16	60.16	58.82	60.11	59.96	1.78%	364,384
Feb 12, 2025	59.22	59.70	58.39	59.06	58.91	-1.73%	354,030
Feb 11, 2025	60.74	61.29	59.93	60.10	59.95	-0.94%	286,956
Feb 10, 2025	60.55	61.22	60.23	60.67	60.51	1.62%	363,190
Feb 7, 2025	59.77	61.05	59.38	59.70	59.55	-0.13%	350,527
Feb 6, 2025	61.62	61.62	58.85	59.78	59.63	-2.10%	508,939
Feb 5, 2025	61.28	61.66	60.23	61.06	60.90	0.86%	461,427
Feb 4, 2025	58.70	61.06	58.20	60.54	60.38	2.28%	425,489
Feb 3, 2025	59.23	59.65	58.40	59.19	59.04	-0.87%	410,087
Jan 31, 2025	60.59	60.59	58.87	59.71	59.56	-1.13%	765,217
Jan 30, 2025	62.35	62.47	59.86	60.39	60.23	-2.06%	433,977
Jan 29, 2025	61.72	62.61	61.27	61.66	61.50	-0.63%	302,360
Jan 28, 2025	62.10	62.52	61.34	62.05	61.89	-0.03%	347,573
Jan 27, 2025	63.10	64.23	62.01	62.07	61.91	-2.02%	560,929
Jan 24, 2025	62.73	63.58	62.48	63.35	63.19	0.76%	421,176
Jan 23, 2025	63.09	63.33	62.11	62.87	62.71	-	375,035
Jan 22, 2025	63.47	63.67	62.61	62.87	62.71	-1.38%	419,846
Jan 21, 2025	64.50	64.75	62.41	63.75	63.59	0.19%	539,508
Jan 17, 2025	64.54	65.35	63.38	63.63	63.47	-0.24%	555,767