Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	37.02	37.36	36.14	36.44	36.44	-2.15%	458,503
Oct 6, 2025	37.89	38.12	37.10	37.24	37.24	-0.93%	690,345
Oct 3, 2025	38.67	38.90	37.53	37.59	37.59	-1.65%	886,940
Oct 2, 2025	39.85	40.24	38.08	38.22	38.22	-4.64%	665,640
Oct 1, 2025	39.23	40.27	39.22	40.08	40.08	1.55%	523,551
Sep 30, 2025	39.63	39.79	38.60	39.47	39.47	-1.72%	639,225
Sep 29, 2025	41.26	41.40	39.87	40.16	40.16	-3.32%	420,816
Sep 26, 2025	41.14	42.05	41.09	41.54	41.54	1.79%	469,873
Sep 25, 2025	40.25	41.25	40.00	40.81	40.81	1.14%	782,427
Sep 24, 2025	40.97	41.57	40.33	40.35	40.35	-0.64%	506,060
Sep 23, 2025	39.50	41.25	39.46	40.61	40.61	3.99%	928,405
Sep 22, 2025	39.35	39.69	38.99	39.05	39.05	-1.09%	660,836
Sep 19, 2025	41.03	41.07	39.33	39.48	39.48	-4.22%	1,595,557
Sep 18, 2025	40.74	41.41	40.09	41.22	41.22	2.44%	736,322
Sep 17, 2025	40.28	41.59	39.86	40.24	40.24	-0.54%	510,123
Sep 16, 2025	40.03	40.59	39.69	40.46	40.46	1.58%	460,652
Sep 15, 2025	40.28	40.81	39.81	39.83	39.83	-0.33%	714,469
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