Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	47.34	48.62	47.34	48.32	48.32	1.24%	740,374
Mar 23, 2026	46.30	48.05	45.98	47.73	47.73	4.72%	927,231
Mar 20, 2026	45.43	45.93	44.45	45.58	45.58	1.42%	1,600,906
Mar 19, 2026	45.91	47.03	44.58	44.94	44.94	-2.85%	1,500,551
Mar 18, 2026	46.06	46.81	45.60	46.26	46.26	-0.47%	908,887
Mar 17, 2026	46.10	47.46	46.10	46.48	46.48	2.15%	722,709
Mar 16, 2026	46.70	47.01	45.19	45.50	45.50	-1.86%	668,835
Mar 13, 2026	46.05	46.66	45.12	46.36	46.36	0.78%	1,207,196
Mar 12, 2026	47.58	47.58	45.76	46.00	46.00	-5.27%	1,105,213
Mar 11, 2026	48.51	49.51	47.69	48.56	48.56	-0.08%	1,197,169
Mar 10, 2026	51.13	51.27	48.59	48.60	48.60	-6.00%	2,095,554
Mar 9, 2026	49.36	51.75	48.47	51.70	51.70	3.38%	1,619,429
Mar 6, 2026	49.73	50.31	49.02	50.01	50.01	-1.30%	1,135,738
Mar 5, 2026	50.25	51.42	49.44	50.67	50.67	1.30%	1,266,120
Mar 4, 2026	50.29	51.11	49.56	50.02	50.02	-0.38%	1,422,693
Mar 3, 2026	52.59	53.28	50.11	50.21	50.21	-5.35%	1,616,592
Mar 2, 2026	54.93	55.43	52.00	53.05	53.05	-1.76%	1,513,869
Feb 27, 2026	51.53	54.30	51.17	54.00	53.86	4.73%	1,710,141
Feb 26, 2026	58.91	59.25	51.39	51.56	51.43	-11.10%	2,160,528
Feb 25, 2026	58.73	59.06	56.87	58.00	57.85	-0.48%	1,009,934
Feb 24, 2026	57.90	59.19	57.11	58.28	58.13	2.91%	1,213,787
Feb 23, 2026	58.24	59.22	56.58	56.63	56.48	-3.10%	1,010,210
Feb 20, 2026	58.09	59.11	57.83	58.44	58.29	-0.54%	1,066,570
Feb 19, 2026	57.89	59.03	57.89	58.76	58.61	1.75%	1,671,069
Feb 18, 2026	57.80	58.64	57.19	57.75	57.60	1.33%	779,511
Feb 17, 2026	57.29	57.98	55.80	56.99	56.84	0.11%	718,982
Feb 13, 2026	57.42	58.84	56.35	56.93	56.78	-0.21%	898,792
Feb 12, 2026	57.35	58.40	56.05	57.05	56.90	-0.51%	1,086,897
Feb 11, 2026	58.00	58.39	56.11	57.34	57.19	0.81%	1,352,399
Feb 10, 2026	58.26	58.42	56.71	56.88	56.73	-1.85%	622,649
Feb 9, 2026	58.36	58.67	57.52	57.95	57.80	-0.09%	567,309
Feb 6, 2026	56.94	58.67	56.86	58.00	57.85	2.60%	1,236,724
Feb 5, 2026	57.30	58.35	56.16	56.53	56.38	-3.33%	702,987
Feb 4, 2026	58.00	58.79	56.83	58.48	58.33	2.06%	792,513
Feb 3, 2026	58.06	58.06	55.94	57.30	57.15	1.00%	1,301,270
Feb 2, 2026	54.92	57.06	54.71	56.73	56.58	0.89%	997,825
Jan 30, 2026	55.29	56.44	55.00	56.23	56.08	0.63%	728,423
Jan 29, 2026	56.46	57.30	55.42	55.88	55.74	1.97%	1,014,363
Jan 28, 2026	56.51	56.91	53.96	54.80	54.66	-2.92%	1,008,919
Jan 27, 2026	55.00	56.49	54.81	56.45	56.30	3.14%	1,276,264
Jan 26, 2026	54.34	55.35	53.88	54.73	54.59	2.36%	1,061,513
Jan 23, 2026	56.07	57.12	53.40	53.47	53.33	-3.38%	1,155,294
Jan 22, 2026	56.27	56.58	54.94	55.34	55.20	-1.74%	923,661
Jan 21, 2026	54.25	56.41	54.15	56.32	56.17	6.49%	923,576
Jan 20, 2026	53.30	54.25	52.69	52.89	52.75	-0.69%	703,790
Jan 16, 2026	52.53	53.34	52.21	53.26	53.12	1.33%	520,813
Jan 15, 2026	51.83	53.50	51.35	52.56	52.42	1.08%	560,293
Jan 14, 2026	52.33	53.52	51.57	52.00	51.87	-0.57%	655,433
Jan 13, 2026	51.65	52.48	51.48	52.30	52.16	1.99%	708,259
Jan 12, 2026	51.42	51.66	50.55	51.28	51.15	-1.00%	639,759