Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	39.97	40.96	39.85	41.16	-	4.44%	141,723
Oct 28, 2025	39.78	40.50	39.24	39.41	39.41	-1.10%	658,372
Oct 27, 2025	39.79	40.40	39.19	39.85	39.85	2.42%	562,639
Oct 24, 2025	39.43	39.84	38.89	38.91	38.91	-0.64%	540,290
Oct 23, 2025	38.51	39.40	37.94	39.16	39.16	3.82%	657,429
Oct 22, 2025	38.43	38.72	37.15	37.72	37.72	-0.47%	736,728
Oct 21, 2025	37.59	38.29	37.43	37.90	37.90	1.74%	701,025
Oct 20, 2025	36.90	37.57	36.80	37.25	37.25	1.75%	502,591
Oct 17, 2025	35.42	37.00	35.21	36.61	36.61	2.81%	892,568
Oct 16, 2025	35.53	35.62	34.81	35.61	35.61	0.99%	769,668
Oct 15, 2025	35.65	36.05	35.07	35.26	35.26	-	557,528
Oct 14, 2025	34.47	35.55	33.90	35.26	35.26	0.69%	528,976
Oct 13, 2025	34.27	35.07	33.30	35.02	35.02	4.85%	863,362
Oct 10, 2025	35.45	35.82	33.20	33.40	33.40	-7.09%	1,832,593
Oct 9, 2025	36.70	37.26	35.35	35.95	35.95	-1.88%	1,237,518
Oct 8, 2025	36.55	36.94	35.60	36.64	36.64	0.55%	725,943
Oct 7, 2025	37.02	37.36	36.14	36.44	36.44	-2.15%	458,847
Oct 6, 2025	37.89	38.12	37.10	37.24	37.24	-0.93%	690,345
Oct 3, 2025	38.67	38.90	37.53	37.59	37.59	-1.65%	886,940
Oct 2, 2025	39.85	40.24	38.08	38.22	38.22	-4.64%	665,640
Oct 1, 2025	39.23	40.27	39.22	40.08	40.08	1.55%	523,551
Sep 30, 2025	39.63	39.79	38.60	39.47	39.47	-1.72%	639,225
Sep 29, 2025	41.26	41.40	39.87	40.16	40.16	-3.32%	420,816
Sep 26, 2025	41.14	42.05	41.09	41.54	41.54	1.79%	469,873
Sep 25, 2025	40.25	41.25	40.00	40.81	40.81	1.14%	782,427
Sep 24, 2025	40.97	41.57	40.33	40.35	40.35	-0.64%	506,060
Sep 23, 2025	39.50	41.25	39.46	40.61	40.61	3.99%	928,405
Sep 22, 2025	39.35	39.69	38.99	39.05	39.05	-1.09%	660,836
Sep 19, 2025	41.03	41.07	39.33	39.48	39.48	-4.22%	1,595,557
Sep 18, 2025	40.74	41.41	40.09	41.22	41.22	2.44%	736,322
Sep 17, 2025	40.28	41.59	39.86	40.24	40.24	-0.54%	510,123
Sep 16, 2025	40.03	40.59	39.69	40.46	40.46	1.58%	460,652
Sep 15, 2025	40.28	40.81	39.81	39.83	39.83	-0.33%	714,469
Sep 12, 2025	41.57	42.00	39.95	39.96	39.96	-4.22%	560,876
Sep 11, 2025	40.94	41.88	40.94	41.72	41.72	0.70%	713,347
Sep 10, 2025	40.65	41.92	40.41	41.43	41.43	1.35%	724,777
Sep 9, 2025	42.13	42.83	40.86	40.88	40.88	-2.50%	980,860
Sep 8, 2025	43.07	43.07	41.50	41.93	41.93	-2.01%	689,181
Sep 5, 2025	42.47	43.70	42.18	42.79	42.79	-1.31%	776,137
Sep 4, 2025	40.54	43.37	40.49	43.36	43.36	7.33%	804,299
Sep 3, 2025	40.85	41.76	39.86	40.40	40.40	-2.37%	600,198
Sep 2, 2025	41.62	42.32	41.03	41.38	41.38	-1.36%	431,632
Aug 29, 2025	41.74	42.30	41.74	41.95	41.95	0.12%	563,289
Aug 28, 2025	41.91	41.95	41.24	41.90	41.76	0.38%	572,275
Aug 27, 2025	40.69	42.03	40.35	41.74	41.60	2.48%	572,109
Aug 26, 2025	41.42	41.63	40.72	40.73	40.60	-2.21%	550,884
Aug 25, 2025	42.12	42.36	41.57	41.65	41.51	-1.63%	451,087
Aug 22, 2025	39.96	42.46	39.94	42.34	42.20	7.41%	661,031
Aug 21, 2025	39.00	39.54	38.63	39.42	39.29	1.13%	384,237
Aug 20, 2025	39.28	39.50	38.66	38.98	38.85	-0.79%	647,184