Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.05	57.36	55.78	56.69	56.69	-0.42%	2,006,479
Dec 19, 2024	59.29	59.45	56.62	56.93	56.93	-2.15%	603,063
Dec 18, 2024	61.83	62.10	58.09	58.18	58.18	-5.37%	1,518,000
Dec 17, 2024	62.06	62.47	61.07	61.48	61.48	-2.32%	977,421
Dec 16, 2024	62.70	63.90	62.25	62.94	62.94	-0.36%	465,962
Dec 13, 2024	63.14	63.56	62.28	63.17	63.17	-0.19%	397,132
Dec 12, 2024	64.57	64.90	63.08	63.29	63.29	-2.51%	358,888
Dec 11, 2024	65.26	65.75	63.82	64.92	64.92	0.84%	615,538
Dec 10, 2024	64.50	65.23	63.47	64.38	64.38	0.33%	920,781
Dec 9, 2024	65.16	65.47	64.03	64.17	64.17	0.33%	507,881
Dec 6, 2024	66.02	66.02	63.63	63.96	63.96	-3.37%	495,184
Dec 5, 2024	66.29	66.85	65.85	66.19	66.19	0.15%	536,022
Dec 4, 2024	67.10	67.22	65.49	66.09	66.09	-1.31%	433,080
Dec 3, 2024	67.66	67.93	65.46	66.97	66.97	-0.15%	549,246
Dec 2, 2024	68.70	68.90	66.91	67.07	67.07	-2.32%	831,000
Nov 29, 2024	68.70	69.14	68.45	68.66	68.53	1.42%	388,013
Nov 27, 2024	68.26	69.22	67.37	67.70	67.57	-0.35%	327,059
Nov 26, 2024	69.58	69.58	67.32	67.94	67.81	-2.23%	414,443
Nov 25, 2024	69.27	69.98	68.64	69.49	69.36	0.72%	819,569
Nov 22, 2024	68.63	69.81	68.46	68.99	68.86	0.79%	672,017
Nov 21, 2024	65.91	69.47	65.71	68.45	68.32	4.84%	797,852
Nov 20, 2024	65.56	66.50	64.40	65.29	65.16	0.11%	1,018,694
Nov 19, 2024	65.17	65.91	64.84	65.22	65.09	-1.02%	764,562
Nov 18, 2024	65.38	67.03	64.64	65.89	65.76	2.38%	513,746
Nov 15, 2024	65.93	66.08	64.20	64.36	64.24	-1.89%	335,201
Nov 14, 2024	67.04	67.69	65.26	65.60	65.47	-1.59%	534,273
Nov 13, 2024	67.40	68.47	66.62	66.66	66.53	-0.43%	619,337
Nov 12, 2024	68.84	70.01	66.86	66.95	66.82	-2.38%	674,826
Nov 11, 2024	67.44	68.96	66.42	68.58	68.45	2.02%	732,647
Nov 8, 2024	66.03	67.82	66.00	67.22	67.09	1.60%	763,298
Nov 7, 2024	66.75	67.20	65.82	66.16	66.03	-4.63%	1,126,304
Nov 6, 2024	66.58	69.77	65.12	69.37	69.24	11.58%	1,183,594
Nov 5, 2024	61.42	62.75	61.32	62.17	62.05	1.32%	664,672
Nov 4, 2024	59.99	61.83	59.99	61.36	61.24	1.29%	634,974
Nov 1, 2024	60.00	61.63	59.85	60.58	60.46	2.18%	868,131
Oct 31, 2024	57.48	60.06	57.48	59.29	59.18	3.55%	1,066,354
Oct 30, 2024	57.25	58.10	56.80	57.26	57.15	0.30%	645,437
Oct 29, 2024	57.45	57.45	56.44	57.09	56.98	-0.87%	605,021
Oct 28, 2024	56.70	58.00	56.15	57.59	57.48	-1.18%	521,733
Oct 25, 2024	59.29	59.46	58.24	58.28	58.17	-0.51%	437,803
Oct 24, 2024	58.91	59.32	57.88	58.58	58.47	-0.19%	562,637
Oct 23, 2024	59.11	59.93	58.25	58.69	58.58	-1.23%	435,562
Oct 22, 2024	59.90	60.09	59.35	59.42	59.31	-0.69%	315,014
Oct 21, 2024	60.27	60.37	59.60	59.83	59.71	0.54%	385,405
Oct 18, 2024	61.31	61.58	59.48	59.51	59.40	-3.06%	530,256
Oct 17, 2024	62.86	63.11	61.22	61.39	61.27	-2.91%	439,340
Oct 16, 2024	62.37	63.46	61.55	63.23	63.11	3.47%	515,523
Oct 15, 2024	61.37	62.20	60.05	61.11	60.99	-2.89%	482,328
Oct 14, 2024	62.48	63.35	62.34	62.93	62.81	-0.06%	252,408
Oct 11, 2024	62.06	63.04	61.87	62.97	62.85	0.59%	611,558
Oct 10, 2024	62.08	62.90	61.35	62.60	62.48	0.72%	449,118
Oct 9, 2024	62.07	63.02	61.59	62.15	62.03	-0.50%	371,129
Oct 8, 2024	63.66	63.88	62.06	62.46	62.34	-2.77%	278,625
Oct 7, 2024	64.05	64.73	63.86	64.24	64.12	-0.09%	452,073
Oct 4, 2024	63.77	64.38	62.96	64.30	64.18	1.87%	375,840
Oct 3, 2024	61.50	63.80	60.68	63.12	63.00	2.89%	613,498
Oct 2, 2024	62.00	62.71	61.22	61.35	61.23	-0.10%	492,001
Oct 1, 2024	58.84	61.52	58.63	61.41	61.29	2.92%	683,494
Sep 30, 2024	58.44	59.96	57.74	59.67	59.56	2.05%	613,994
Sep 27, 2024	57.75	58.67	57.42	58.47	58.36	3.14%	569,063
Sep 26, 2024	59.49	60.18	55.65	56.69	56.58	-5.91%	1,222,228
Sep 25, 2024	62.80	62.99	59.86	60.25	60.13	-4.46%	713,905
Sep 24, 2024	63.95	63.95	62.23	63.06	62.94	0.45%	595,059
Sep 23, 2024	63.83	64.56	62.33	62.78	62.66	-1.07%	772,153
Sep 20, 2024	62.44	63.81	61.77	63.46	63.34	1.57%	3,345,019
Sep 19, 2024	62.50	62.50	61.02	62.48	62.36	2.92%	435,454
Sep 18, 2024	61.32	62.64	60.46	60.71	60.59	-0.96%	553,302
Sep 17, 2024	58.85	61.59	58.85	61.30	61.18	4.70%	711,224
Sep 16, 2024	56.97	58.66	56.56	58.55	58.44	3.85%	571,442
Sep 13, 2024	56.44	57.16	55.82	56.38	56.27	1.13%	518,939
Sep 12, 2024	54.76	56.74	54.29	55.75	55.64	2.39%	618,790
Sep 11, 2024	54.55	54.77	53.04	54.45	54.35	-0.33%	596,080
Sep 10, 2024	55.83	55.83	53.16	54.63	54.52	-1.62%	680,629
Sep 9, 2024	55.03	56.47	54.55	55.53	55.42	0.73%	640,777
Sep 6, 2024	56.35	57.08	54.88	55.13	55.02	-2.11%	656,956
Sep 5, 2024	57.09	57.61	56.13	56.32	56.21	-0.72%	341,549
Sep 4, 2024	56.69	57.57	56.20	56.73	56.62	0.23%	621,697
Sep 3, 2024	58.05	58.05	55.47	56.60	56.49	-4.91%	733,672
Aug 30, 2024	59.83	60.02	58.42	59.52	59.41	-0.73%	602,080
Aug 29, 2024	60.41	60.74	59.52	59.96	59.84	0.72%	449,425
Aug 28, 2024	59.69	60.21	59.32	59.53	59.42	-1.59%	333,115
Aug 27, 2024	60.74	60.86	59.91	60.49	60.37	-0.67%	370,147
Aug 26, 2024	60.25	61.37	60.25	60.90	60.78	1.43%	357,189
Aug 23, 2024	58.54	60.23	58.54	60.04	59.80	3.37%	364,950
Aug 22, 2024	58.14	58.47	57.53	58.08	57.84	-0.17%	627,460
Aug 21, 2024	58.22	59.12	57.57	58.18	57.94	0.94%	452,481
Aug 20, 2024	59.68	59.88	57.61	57.64	57.41	-3.40%	427,328
Aug 19, 2024	59.87	60.80	59.40	59.67	59.43	-0.28%	423,282
Aug 16, 2024	58.98	60.14	58.75	59.84	59.60	0.74%	420,511
Aug 15, 2024	60.00	60.50	59.13	59.40	59.16	0.80%	511,303
Aug 14, 2024	58.44	59.45	58.15	58.93	58.69	1.38%	516,496
Aug 13, 2024	59.72	60.21	57.80	58.13	57.89	-3.39%	528,949
Aug 12, 2024	59.05	60.29	58.81	60.17	59.93	2.38%	571,300
Aug 9, 2024	58.72	59.67	58.27	58.77	58.53	-	547,574
Aug 8, 2024	58.71	59.43	58.36	58.77	58.53	1.19%	568,373
Aug 7, 2024	60.08	60.51	57.82	58.08	57.84	-1.31%	919,334
Aug 6, 2024	58.69	59.95	58.51	58.85	58.61	0.20%	660,142
Aug 5, 2024	57.55	59.48	55.77	58.73	58.49	-0.47%	996,789
Aug 2, 2024	60.51	60.51	56.90	59.01	58.77	-4.81%	1,036,825
Aug 1, 2024	64.50	64.96	59.70	61.99	61.74	-1.79%	1,636,320