Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.24	60.45	57.95	58.38	58.38	-2.19%	538,292
Feb 20, 2025	60.91	61.38	59.41	59.69	59.69	-1.31%	501,771
Feb 19, 2025	60.69	61.33	60.29	60.48	60.48	-1.11%	365,179
Feb 18, 2025	60.26	61.27	59.96	61.16	61.16	1.90%	504,574
Feb 14, 2025	60.50	60.93	59.57	60.02	60.02	-0.15%	581,189
Feb 13, 2025	59.16	60.16	58.82	60.11	60.11	1.78%	364,384
Feb 12, 2025	59.22	59.70	58.39	59.06	59.06	-1.73%	354,030
Feb 11, 2025	60.74	61.29	59.93	60.10	60.10	-0.94%	286,956
Feb 10, 2025	60.55	61.22	60.23	60.67	60.67	1.62%	363,190
Feb 7, 2025	59.77	61.05	59.38	59.70	59.70	-0.13%	350,527
Feb 6, 2025	61.62	61.62	58.85	59.78	59.78	-2.10%	508,939
Feb 5, 2025	61.28	61.66	60.23	61.06	61.06	0.86%	461,427
Feb 4, 2025	58.70	61.06	58.20	60.54	60.54	2.28%	425,489
Feb 3, 2025	59.23	59.65	58.40	59.19	59.19	-0.87%	410,087
Jan 31, 2025	60.59	60.59	58.87	59.71	59.71	-1.13%	765,217
Jan 30, 2025	62.35	62.47	59.86	60.39	60.39	-2.06%	433,977
Jan 29, 2025	61.72	62.61	61.27	61.66	61.66	-0.63%	302,360
Jan 28, 2025	62.10	62.52	61.34	62.05	62.05	-0.03%	347,573
Jan 27, 2025	63.10	64.23	62.01	62.07	62.07	-2.02%	560,929
Jan 24, 2025	62.73	63.58	62.48	63.35	63.35	0.76%	421,176
Jan 23, 2025	63.09	63.33	62.11	62.87	62.87	-	375,035
Jan 22, 2025	63.47	63.67	62.61	62.87	62.87	-1.38%	419,846
Jan 21, 2025	64.50	64.75	62.41	63.75	63.75	0.19%	539,508
Jan 17, 2025	64.54	65.35	63.38	63.63	63.63	-0.24%	555,767
Jan 16, 2025	62.58	63.98	62.26	63.78	63.78	0.97%	390,568
Jan 15, 2025	61.24	63.40	60.64	63.17	63.17	4.55%	436,363
Jan 14, 2025	60.85	61.75	59.95	60.42	60.42	-1.40%	627,342
Jan 13, 2025	59.36	61.33	59.00	61.28	61.28	3.06%	542,539
Jan 10, 2025	60.22	60.66	58.57	59.46	59.46	0.03%	453,955
Jan 8, 2025	59.07	59.72	58.72	59.44	59.44	-0.78%	299,752
Jan 7, 2025	60.14	60.22	59.12	59.91	59.91	-0.03%	538,864
Jan 6, 2025	61.12	61.85	59.77	59.93	59.93	-1.63%	470,892
Jan 3, 2025	60.22	60.99	59.28	60.92	60.92	2.39%	441,017
Jan 2, 2025	59.29	60.58	58.95	59.50	59.50	1.95%	502,109
Dec 31, 2024	57.87	58.98	57.62	58.36	58.36	1.43%	466,137
Dec 30, 2024	57.10	58.20	56.48	57.54	57.54	0.47%	392,370
Dec 27, 2024	57.39	58.04	56.67	57.27	57.27	-0.81%	257,140
Dec 26, 2024	57.39	57.82	56.44	57.74	57.74	0.68%	251,817
Dec 24, 2024	57.10	57.43	56.08	57.35	57.35	1.00%	165,620
Dec 23, 2024	56.66	57.04	55.96	56.78	56.78	0.16%	564,355
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