Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.95	46.72	45.55	46.02	46.02	0.13%	431,973
Dec 4, 2025	45.53	46.50	45.26	45.96	45.96	0.13%	453,818
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
Oct 15, 2025	35.65	36.05	35.07	35.26	35.14	-	557,528
Oct 14, 2025	34.47	35.55	33.90	35.26	35.14	0.69%	528,976
Oct 13, 2025	34.27	35.07	33.30	35.02	34.91	4.85%	863,362
Oct 10, 2025	35.45	35.82	33.20	33.40	33.29	-7.09%	1,832,593
Oct 9, 2025	36.70	37.26	35.35	35.95	35.83	-1.88%	1,237,518
Oct 8, 2025	36.55	36.94	35.60	36.64	36.52	0.55%	725,943
Oct 7, 2025	37.02	37.36	36.14	36.44	36.32	-2.15%	458,847
Oct 6, 2025	37.89	38.12	37.10	37.24	37.12	-0.93%	690,345
Oct 3, 2025	38.67	38.90	37.53	37.59	37.47	-1.65%	886,940
Oct 2, 2025	39.85	40.24	38.08	38.22	38.10	-4.64%	665,640
Oct 1, 2025	39.23	40.27	39.22	40.08	39.95	1.55%	523,551
Sep 30, 2025	39.63	39.79	38.60	39.47	39.34	-1.72%	639,225
Sep 29, 2025	41.26	41.40	39.87	40.16	40.03	-3.32%	420,816
Sep 26, 2025	41.14	42.05	41.09	41.54	41.40	1.79%	469,873