Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	41.57	42.00	39.95	39.96	39.96	-4.22%	560,876
Sep 11, 2025	40.94	41.88	40.94	41.72	41.72	0.70%	713,347
Sep 10, 2025	40.65	41.92	40.41	41.43	41.43	1.35%	724,777
Sep 9, 2025	42.13	42.83	40.86	40.88	40.88	-2.50%	980,860
Sep 8, 2025	43.07	43.07	41.50	41.93	41.93	-2.01%	689,181
Sep 5, 2025	42.47	43.70	42.18	42.79	42.79	-1.31%	776,137
Sep 4, 2025	40.54	43.37	40.49	43.36	43.36	7.33%	804,299
Sep 3, 2025	40.85	41.76	39.86	40.40	40.40	-2.37%	600,198
Sep 2, 2025	41.62	42.32	41.03	41.38	41.38	-1.36%	431,632
Aug 29, 2025	41.74	42.30	41.74	41.95	41.95	0.12%	563,289
Aug 28, 2025	41.91	41.95	41.24	41.90	41.76	0.38%	572,275
Aug 27, 2025	40.69	42.03	40.35	41.74	41.60	2.48%	572,109
Aug 26, 2025	41.42	41.63	40.72	40.73	40.60	-2.21%	550,884
Aug 25, 2025	42.12	42.36	41.57	41.65	41.51	-1.63%	451,087
Aug 22, 2025	39.96	42.46	39.94	42.34	42.20	7.41%	661,031
Aug 21, 2025	39.00	39.54	38.63	39.42	39.29	1.13%	384,237
Aug 20, 2025	39.28	39.50	38.66	38.98	38.85	-0.79%	647,184
Aug 19, 2025	39.29	39.76	38.93	39.29	39.16	0.13%	539,407
Aug 18, 2025	39.94	39.94	39.20	39.24	39.11	-1.18%	408,519
Aug 15, 2025	40.50	40.55	39.55	39.71	39.58	-1.81%	636,061
Aug 14, 2025	40.06	40.47	39.35	40.44	40.31	-0.02%	843,423
Aug 13, 2025	39.74	40.46	39.15	40.45	40.32	2.38%	894,617
Aug 12, 2025	38.65	39.63	38.50	39.51	39.38	3.51%	938,180
Aug 11, 2025	38.66	39.00	37.87	38.17	38.04	-0.70%	1,004,518
Aug 8, 2025	39.45	39.55	38.29	38.44	38.31	-1.51%	734,121
Aug 7, 2025	40.40	40.60	38.87	39.03	38.90	-1.49%	835,171
Aug 6, 2025	40.78	41.41	39.41	39.62	39.49	-2.03%	504,485
Aug 5, 2025	40.11	40.60	39.32	40.44	40.31	1.51%	748,445
Aug 4, 2025	39.55	40.20	39.32	39.84	39.71	0.38%	815,985
Aug 1, 2025	41.72	42.31	39.32	39.69	39.56	-6.19%	1,222,798
Jul 31, 2025	45.38	46.48	41.09	42.31	42.17	-9.59%	1,612,470
Jul 30, 2025	46.91	47.41	46.05	46.80	46.64	-0.78%	872,824
Jul 29, 2025	48.10	48.35	47.06	47.17	47.01	-1.57%	797,155
Jul 28, 2025	46.57	48.17	46.57	47.92	47.76	3.72%	777,659
Jul 25, 2025	46.38	46.50	45.64	46.20	46.05	-0.28%	342,917
Jul 24, 2025	45.77	46.77	45.65	46.33	46.18	0.13%	367,338
Jul 23, 2025	44.68	46.33	44.68	46.27	46.12	4.14%	414,654
Jul 22, 2025	43.46	44.55	43.41	44.43	44.28	2.23%	576,218
Jul 21, 2025	44.07	44.36	43.11	43.46	43.32	-0.21%	602,002
Jul 18, 2025	44.00	44.23	42.94	43.55	43.41	-0.05%	408,138
Jul 17, 2025	42.64	43.73	42.64	43.57	43.43	1.85%	471,923
Jul 16, 2025	43.16	43.74	42.37	42.78	42.64	-1.29%	530,700
Jul 15, 2025	44.64	44.64	43.32	43.34	43.20	-2.76%	483,620
Jul 14, 2025	45.37	45.37	44.26	44.57	44.42	-2.90%	550,082
Jul 11, 2025	45.52	46.15	45.32	45.90	45.75	-0.17%	461,134
Jul 10, 2025	45.39	46.11	45.18	45.98	45.83	0.31%	413,975
Jul 9, 2025	45.92	46.22	45.42	45.84	45.69	-0.67%	415,255
Jul 8, 2025	44.16	46.48	43.91	46.15	46.00	5.15%	442,737
Jul 7, 2025	44.81	45.56	43.50	43.89	43.74	-3.05%	414,826
Jul 3, 2025	45.22	45.60	44.84	45.27	45.12	0.02%	202,950