Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	57.35	58.40	56.05	56.86	-	-0.84%	675,688
Feb 11, 2026	58.00	58.39	56.11	57.34	57.34	0.81%	1,352,395
Feb 10, 2026	58.26	58.42	56.71	56.88	56.88	-1.85%	622,619
Feb 9, 2026	58.36	58.67	57.52	57.95	57.95	-0.09%	567,179
Feb 6, 2026	56.94	58.67	56.86	58.00	58.00	2.60%	1,236,324
Feb 5, 2026	57.30	58.35	56.16	56.53	56.53	-3.33%	702,848
Feb 4, 2026	58.00	58.79	56.83	58.48	58.48	2.06%	792,482
Feb 3, 2026	58.06	58.06	55.94	57.30	57.30	1.00%	1,301,264
Feb 2, 2026	54.92	57.06	54.71	56.73	56.73	0.89%	997,433
Jan 30, 2026	55.29	56.44	55.00	56.23	56.23	0.63%	726,199
Jan 29, 2026	56.46	57.30	55.42	55.88	55.88	1.97%	1,014,102
Jan 28, 2026	56.51	56.91	53.96	54.80	54.80	-2.92%	1,008,786
Jan 27, 2026	55.00	56.49	54.81	56.45	56.45	3.14%	1,275,852
Jan 26, 2026	54.34	55.35	53.88	54.73	54.73	2.36%	1,057,123
Jan 23, 2026	56.07	57.12	53.40	53.47	53.47	-3.38%	1,142,754
Jan 22, 2026	56.27	56.58	54.94	55.34	55.34	-1.74%	917,586
Jan 21, 2026	54.25	56.41	54.15	56.32	56.32	6.49%	915,617
Jan 20, 2026	53.30	54.25	52.69	52.89	52.89	-0.69%	701,032
Jan 16, 2026	52.53	53.34	52.21	53.26	53.26	1.33%	492,971
Jan 15, 2026	51.83	53.50	51.35	52.56	52.56	1.08%	558,424
Jan 14, 2026	52.33	53.52	51.57	52.00	52.00	-0.57%	644,215
Jan 13, 2026	51.65	52.48	51.48	52.30	52.30	1.99%	708,239
Jan 12, 2026	51.42	51.66	50.55	51.28	51.28	-1.00%	639,759
Jan 9, 2026	51.72	52.54	50.28	51.80	51.80	0.84%	1,010,296
Jan 8, 2026	49.58	51.65	49.58	51.37	51.37	3.59%	1,272,634
Jan 7, 2026	49.95	50.24	49.25	49.59	49.59	-0.68%	1,025,595
Jan 6, 2026	49.49	49.95	48.76	49.93	49.93	0.48%	1,098,864
Jan 5, 2026	49.16	50.71	48.35	49.69	49.69	5.66%	1,321,286
Jan 2, 2026	45.78	47.18	45.23	47.03	47.03	2.96%	424,951
Dec 31, 2025	46.13	46.18	45.51	45.68	45.68	-0.72%	417,155
Dec 30, 2025	46.17	46.64	45.97	46.01	46.01	-0.13%	348,403
Dec 29, 2025	46.35	46.60	45.78	46.07	46.07	0.13%	262,164
Dec 26, 2025	46.06	46.24	45.38	46.01	46.01	0.11%	306,350
Dec 24, 2025	46.41	46.44	45.89	45.96	45.96	-1.16%	274,084
Dec 23, 2025	46.23	46.54	45.94	46.50	46.50	1.02%	389,189
Dec 22, 2025	45.98	47.00	45.78	46.03	46.03	0.83%	529,150
Dec 19, 2025	44.50	45.66	44.50	45.65	45.65	2.61%	2,000,848
Dec 18, 2025	44.71	44.99	44.22	44.49	44.49	0.11%	710,115
Dec 17, 2025	44.32	44.72	43.76	44.44	44.44	1.39%	533,161
Dec 16, 2025	45.22	45.22	43.60	43.83	43.83	-3.90%	705,569
Dec 15, 2025	46.29	46.29	45.19	45.61	45.61	-1.21%	534,938
Dec 12, 2025	47.20	47.33	45.17	46.17	46.17	-1.68%	780,355
Dec 11, 2025	47.90	48.83	46.93	46.96	46.96	-0.04%	1,157,478
Dec 10, 2025	45.72	47.37	45.41	46.98	46.98	2.80%	819,634
Dec 9, 2025	45.20	46.25	45.20	45.70	45.70	0.93%	354,397
Dec 8, 2025	45.85	46.57	45.06	45.28	45.28	-1.61%	405,409
Dec 5, 2025	45.95	46.72	45.55	46.02	46.02	0.13%	436,600
Dec 4, 2025	45.53	46.50	45.26	45.96	45.96	0.13%	472,391
Dec 3, 2025	44.59	45.99	44.57	45.90	45.90	3.29%	688,214
Dec 2, 2025	43.34	44.64	42.84	44.44	44.44	2.49%	853,089