Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	42.55	44.05	42.50	43.36	43.36	1.03%	373,287
Nov 28, 2025	42.23	43.36	42.23	42.92	42.78	1.39%	242,062
Nov 26, 2025	41.86	43.46	41.86	42.33	42.19	0.05%	773,893
Nov 25, 2025	41.23	42.32	40.97	42.31	42.17	2.62%	514,993
Nov 24, 2025	40.76	41.66	40.18	41.23	41.10	0.12%	389,812
Nov 21, 2025	40.06	41.97	39.27	41.18	41.05	3.52%	810,657
Nov 20, 2025	40.70	41.85	39.38	39.78	39.65	-1.29%	489,636
Nov 19, 2025	39.80	40.56	39.16	40.30	40.17	-0.69%	439,321
Nov 18, 2025	39.76	40.72	39.20	40.58	40.45	1.45%	684,171
Nov 17, 2025	41.30	41.89	39.69	40.00	39.87	-3.96%	577,491
Nov 14, 2025	41.38	42.19	40.52	41.65	41.51	0.65%	725,335
Nov 13, 2025	42.36	43.42	41.19	41.38	41.25	-2.73%	622,568
Nov 12, 2025	42.92	43.57	42.04	42.54	42.40	-1.50%	593,097
Nov 11, 2025	43.50	44.30	43.03	43.19	43.05	-0.44%	547,648
Nov 10, 2025	43.29	44.35	41.93	43.38	43.24	1.21%	697,777
Nov 7, 2025	42.76	42.99	41.96	42.86	42.72	0.19%	747,753
Nov 6, 2025	43.00	43.83	42.68	42.78	42.64	-0.56%	547,223
Nov 5, 2025	43.00	44.22	42.75	43.02	42.88	-0.30%	520,757
Nov 4, 2025	43.61	44.34	42.98	43.15	43.01	-2.75%	478,509
Nov 3, 2025	44.08	44.43	42.94	44.37	44.23	0.45%	634,663
Oct 31, 2025	43.74	45.16	42.98	44.17	44.03	2.34%	1,620,520
Oct 30, 2025	41.46	45.18	40.31	43.16	43.02	2.11%	1,536,164
Oct 29, 2025	39.97	43.00	39.85	42.27	42.13	7.26%	1,353,371
Oct 28, 2025	39.78	40.50	39.24	39.41	39.28	-1.10%	658,372
Oct 27, 2025	39.79	40.40	39.19	39.85	39.72	2.42%	562,639
Oct 24, 2025	39.43	39.84	38.89	38.91	38.78	-0.64%	540,290
Oct 23, 2025	38.51	39.40	37.94	39.16	39.03	3.82%	657,429
Oct 22, 2025	38.43	38.72	37.15	37.72	37.60	-0.47%	736,728
Oct 21, 2025	37.59	38.29	37.43	37.90	37.78	1.74%	701,025
Oct 20, 2025	36.90	37.57	36.80	37.25	37.13	1.75%	502,591
Oct 17, 2025	35.42	37.00	35.21	36.61	36.49	2.81%	892,568
Oct 16, 2025	35.53	35.62	34.81	35.61	35.49	0.99%	769,668