Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	43.87	44.08	42.98	43.67	43.67	-0.39%	613,934
May 15, 2025	43.17	43.85	42.68	43.84	43.84	-1.04%	390,237
May 14, 2025	43.71	44.43	43.47	44.30	44.30	0.45%	467,819
May 13, 2025	44.42	44.54	43.92	44.10	44.10	-0.18%	467,632
May 12, 2025	45.08	45.70	43.74	44.18	44.18	5.04%	760,516
May 9, 2025	41.82	42.85	41.62	42.06	42.06	2.49%	790,168
May 8, 2025	40.68	41.18	40.25	41.04	41.04	2.47%	1,247,572
May 7, 2025	40.08	40.45	39.38	40.05	40.05	0.65%	653,987
May 6, 2025	40.10	40.83	39.50	39.79	39.79	-0.45%	532,881
May 5, 2025	40.04	40.73	39.56	39.97	39.97	-2.46%	690,813
May 2, 2025	40.45	41.06	39.78	40.98	40.98	3.22%	657,884
May 1, 2025	40.98	40.98	38.16	39.70	39.70	4.64%	1,725,046
Apr 30, 2025	38.78	38.80	37.60	37.94	37.94	-4.36%	952,188
Apr 29, 2025	38.50	39.77	37.89	39.67	39.67	2.72%	802,766
Apr 28, 2025	38.72	39.86	38.38	38.62	38.62	-0.77%	745,113
Apr 25, 2025	38.20	38.95	37.86	38.92	38.92	0.46%	571,834
Apr 24, 2025	37.87	38.79	37.43	38.74	38.74	3.86%	735,200
Apr 23, 2025	37.92	39.24	37.24	37.30	37.30	-	804,299
Apr 22, 2025	37.05	37.93	36.69	37.30	37.30	1.14%	679,458
Apr 21, 2025	37.20	37.28	36.25	36.88	36.88	-2.46%	676,031
Apr 17, 2025	36.91	38.78	36.23	37.81	37.81	4.48%	1,175,340
Apr 16, 2025	36.71	37.35	36.05	36.19	36.19	-0.77%	1,161,524
Apr 15, 2025	37.04	37.61	36.06	36.47	36.47	-1.67%	1,499,113
Apr 14, 2025	37.69	37.69	35.89	37.09	37.09	2.32%	1,140,223
Apr 11, 2025	35.93	36.58	35.01	36.25	36.25	0.67%	1,307,099
Apr 10, 2025	37.78	37.84	35.24	36.01	36.01	-8.04%	1,055,481
Apr 9, 2025	34.20	40.40	33.80	39.16	39.16	11.73%	1,790,749
Apr 8, 2025	39.39	39.39	34.48	35.05	35.05	-6.61%	1,241,171
Apr 7, 2025	35.97	38.56	35.31	37.53	37.53	-0.11%	1,769,778
Apr 4, 2025	38.20	38.75	35.35	37.57	37.57	-7.53%	2,220,410
Apr 3, 2025	43.94	44.52	39.94	40.63	40.63	-14.25%	1,991,384
Apr 2, 2025	45.49	47.50	45.38	47.38	47.38	2.27%	679,133
Apr 1, 2025	45.56	46.56	45.56	46.33	46.33	1.09%	626,244
Mar 31, 2025	45.19	45.97	44.68	45.83	45.83	0.35%	855,169
Mar 28, 2025	46.34	46.60	44.93	45.67	45.67	-1.89%	541,419
Mar 27, 2025	47.16	47.24	46.28	46.55	46.55	-1.27%	339,935
Mar 26, 2025	47.84	48.05	47.03	47.15	47.15	-0.08%	403,623
Mar 25, 2025	47.26	47.88	46.92	47.19	47.19	-0.23%	594,573
Mar 24, 2025	46.82	47.61	46.82	47.30	47.30	3.01%	782,629
Mar 21, 2025	45.83	46.27	45.49	45.92	45.92	-1.03%	2,405,573
Mar 20, 2025	46.15	47.50	46.15	46.40	46.40	-0.88%	611,110
Mar 19, 2025	46.42	46.88	45.63	46.81	46.81	1.25%	1,266,535
Mar 18, 2025	45.81	47.03	45.65	46.23	46.23	1.16%	1,023,307
Mar 17, 2025	44.75	45.95	44.70	45.70	45.70	1.56%	1,270,502
Mar 14, 2025	44.04	45.15	43.46	45.00	45.00	3.50%	1,374,231
Mar 13, 2025	44.67	44.97	43.27	43.48	43.48	-3.42%	1,027,052
Mar 12, 2025	47.03	47.42	44.94	45.02	45.02	-3.12%	813,555
Mar 11, 2025	45.72	46.99	45.13	46.47	46.47	2.72%	1,030,742
Mar 10, 2025	46.73	46.95	44.90	45.24	45.24	-4.50%	753,586
Mar 7, 2025	47.49	48.25	47.21	47.37	47.37	1.05%	664,794