Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	65.56	66.50	64.40	65.29	65.29	0.11%	1,018,243
Nov 19, 2024	65.17	65.91	64.84	65.22	65.22	-1.02%	764,562
Nov 18, 2024	65.38	67.03	64.64	65.89	65.89	2.38%	513,746
Nov 15, 2024	65.93	66.08	64.20	64.36	64.36	-1.89%	335,201
Nov 14, 2024	67.04	67.69	65.26	65.60	65.60	-1.59%	534,273
Nov 13, 2024	67.40	68.47	66.62	66.66	66.66	-0.43%	619,337
Nov 12, 2024	68.84	70.01	66.86	66.95	66.95	-2.38%	674,826
Nov 11, 2024	67.44	68.96	66.42	68.58	68.58	2.02%	732,647
Nov 8, 2024	66.03	67.82	66.00	67.22	67.22	1.60%	763,298
Nov 7, 2024	66.75	67.20	65.82	66.16	66.16	-4.63%	1,126,304
Nov 6, 2024	66.58	69.77	65.12	69.37	69.37	11.58%	1,183,594
Nov 5, 2024	61.42	62.75	61.32	62.17	62.17	1.32%	664,672
Nov 4, 2024	59.99	61.83	59.99	61.36	61.36	1.29%	634,974
Nov 1, 2024	60.00	61.63	59.85	60.58	60.58	2.18%	868,131
Oct 31, 2024	57.48	60.06	57.48	59.29	59.29	3.55%	1,066,354
Oct 30, 2024	57.25	58.10	56.80	57.26	57.26	0.30%	645,437
Oct 29, 2024	57.45	57.45	56.44	57.09	57.09	-0.87%	605,021
Oct 28, 2024	56.70	58.00	56.15	57.59	57.59	-1.18%	521,733
Oct 25, 2024	59.29	59.46	58.24	58.28	58.28	-0.51%	437,803
Oct 24, 2024	58.91	59.32	57.88	58.58	58.58	-0.19%	562,637
Oct 23, 2024	59.11	59.93	58.25	58.69	58.69	-1.23%	435,562
Oct 22, 2024	59.90	60.09	59.35	59.42	59.42	-0.69%	315,014
Oct 21, 2024	60.27	60.37	59.60	59.83	59.83	0.54%	385,405
Oct 18, 2024	61.31	61.58	59.48	59.51	59.51	-3.06%	530,256
Oct 17, 2024	62.86	63.11	61.22	61.39	61.39	-2.91%	439,340
Oct 16, 2024	62.37	63.46	61.55	63.23	63.23	3.47%	515,523
Oct 15, 2024	61.37	62.20	60.05	61.11	61.11	-2.89%	482,328
Oct 14, 2024	62.48	63.35	62.34	62.93	62.93	-0.06%	252,408
Oct 11, 2024	62.06	63.04	61.87	62.97	62.97	0.59%	611,558
Oct 10, 2024	62.08	62.90	61.35	62.60	62.60	0.72%	449,118
Oct 9, 2024	62.07	63.02	61.59	62.15	62.15	-0.50%	371,129
Oct 8, 2024	63.66	63.88	62.06	62.46	62.46	-2.77%	278,625
Oct 7, 2024	64.05	64.73	63.86	64.24	64.24	-0.09%	452,073
Oct 4, 2024	63.77	64.38	62.96	64.30	64.30	1.87%	375,840
Oct 3, 2024	61.50	63.80	60.68	63.12	63.12	2.89%	613,498
Oct 2, 2024	62.00	62.71	61.22	61.35	61.35	-0.10%	492,001
Oct 1, 2024	58.84	61.52	58.63	61.41	61.41	2.92%	683,494
Sep 30, 2024	58.44	59.96	57.74	59.67	59.67	2.05%	613,994
Sep 27, 2024	57.75	58.67	57.42	58.47	58.47	3.14%	569,063
Sep 26, 2024	59.49	60.18	55.65	56.69	56.69	-5.91%	1,222,228
Sep 25, 2024	62.80	62.99	59.86	60.25	60.25	-4.46%	713,905
Sep 24, 2024	63.95	63.95	62.23	63.06	63.06	0.45%	595,059
Sep 23, 2024	63.83	64.56	62.33	62.78	62.78	-1.07%	772,153
Sep 20, 2024	62.44	63.81	61.77	63.46	63.46	1.57%	3,345,019
Sep 19, 2024	62.50	62.50	61.02	62.48	62.48	2.92%	435,454
Sep 18, 2024	61.32	62.64	60.46	60.71	60.71	-0.96%	553,302
Sep 17, 2024	58.85	61.59	58.85	61.30	61.30	4.70%	711,224
Sep 16, 2024	56.97	58.66	56.56	58.55	58.55	3.85%	571,442
Sep 13, 2024	56.44	57.16	55.82	56.38	56.38	1.13%	518,939
Sep 12, 2024	54.76	56.74	54.29	55.75	55.75	2.39%	618,790
Sep 11, 2024	54.55	54.77	53.04	54.45	54.45	-0.33%	596,080
Sep 10, 2024	55.83	55.83	53.16	54.63	54.63	-1.62%	680,629
Sep 9, 2024	55.03	56.47	54.55	55.53	55.53	0.73%	640,777
Sep 6, 2024	56.35	57.08	54.88	55.13	55.13	-2.11%	656,956
Sep 5, 2024	57.09	57.61	56.13	56.32	56.32	-0.72%	341,549
Sep 4, 2024	56.69	57.57	56.20	56.73	56.73	0.23%	621,697
Sep 3, 2024	58.05	58.05	55.47	56.60	56.60	-4.91%	733,672
Aug 30, 2024	59.83	60.02	58.42	59.52	59.52	-0.73%	602,080
Aug 29, 2024	60.41	60.74	59.52	59.96	59.96	0.72%	449,425
Aug 28, 2024	59.69	60.21	59.32	59.53	59.53	-1.59%	333,115
Aug 27, 2024	60.74	60.86	59.91	60.49	60.49	-0.67%	370,147
Aug 26, 2024	60.25	61.37	60.25	60.90	60.90	1.43%	357,189
Aug 23, 2024	58.54	60.23	58.54	60.04	59.91	3.37%	364,950
Aug 22, 2024	58.14	58.47	57.53	58.08	57.96	-0.17%	627,460
Aug 21, 2024	58.22	59.12	57.57	58.18	58.06	0.94%	452,481
Aug 20, 2024	59.68	59.88	57.61	57.64	57.52	-3.40%	427,328
Aug 19, 2024	59.87	60.80	59.40	59.67	59.54	-0.28%	423,282
Aug 16, 2024	58.98	60.14	58.75	59.84	59.71	0.74%	420,511
Aug 15, 2024	60.00	60.50	59.13	59.40	59.27	0.80%	511,303
Aug 14, 2024	58.44	59.45	58.15	58.93	58.80	1.38%	516,496
Aug 13, 2024	59.72	60.21	57.80	58.13	58.01	-3.39%	528,949
Aug 12, 2024	59.05	60.29	58.81	60.17	60.04	2.38%	571,300
Aug 9, 2024	58.72	59.67	58.27	58.77	58.65	-	547,574
Aug 8, 2024	58.71	59.43	58.36	58.77	58.65	1.19%	568,373
Aug 7, 2024	60.08	60.51	57.82	58.08	57.96	-1.31%	919,334
Aug 6, 2024	58.69	59.95	58.51	58.85	58.73	0.20%	660,142
Aug 5, 2024	57.55	59.48	55.77	58.73	58.61	-0.47%	996,789
Aug 2, 2024	60.51	60.51	56.90	59.01	58.88	-4.81%	1,036,825
Aug 1, 2024	64.50	64.96	59.70	61.99	61.86	-1.79%	1,636,320
Jul 31, 2024	62.99	64.21	62.67	63.12	62.99	1.32%	1,036,669
Jul 30, 2024	61.11	62.54	60.68	62.30	62.17	1.63%	1,017,227
Jul 29, 2024	60.96	61.45	59.83	61.30	61.17	0.49%	666,408
Jul 26, 2024	60.65	62.27	59.90	61.00	60.87	1.70%	1,194,779
Jul 25, 2024	57.35	60.71	56.69	59.98	59.85	4.90%	1,236,460
Jul 24, 2024	57.78	58.30	56.88	57.18	57.06	-0.80%	512,202
Jul 23, 2024	57.04	57.86	56.49	57.64	57.52	0.61%	590,126
Jul 22, 2024	57.44	57.56	56.45	57.29	57.17	-0.16%	633,492
Jul 19, 2024	58.92	59.13	57.23	57.38	57.26	-3.21%	1,202,653
Jul 18, 2024	59.95	61.06	59.00	59.28	59.15	-1.32%	778,664
Jul 17, 2024	60.60	61.83	59.92	60.07	59.94	-0.91%	1,251,356
Jul 16, 2024	58.41	61.10	57.89	60.62	60.49	3.10%	1,561,687
Jul 15, 2024	55.67	59.58	55.16	58.80	58.68	5.62%	1,122,940
Jul 12, 2024	54.91	55.97	54.15	55.67	55.55	2.88%	701,868
Jul 11, 2024	52.62	54.33	52.16	54.11	54.00	3.16%	471,952
Jul 10, 2024	50.84	52.56	50.57	52.45	52.34	2.74%	507,007
Jul 9, 2024	50.98	51.64	50.50	51.05	50.94	-0.84%	412,609
Jul 8, 2024	51.04	52.10	51.04	51.48	51.37	0.59%	345,014
Jul 5, 2024	51.64	51.90	50.69	51.18	51.07	-1.41%	430,038
Jul 3, 2024	51.20	52.20	51.20	51.91	51.80	1.33%	258,796
Jul 2, 2024	52.25	52.90	50.83	51.23	51.12	-1.14%	503,085