Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	48.89	50.95	48.52	50.42	50.42	3.38%	779,356
Jul 1, 2026	50.93	51.09	48.73	48.77	48.77	-4.80%	675,005
Jun 30, 2026	50.31	51.36	49.91	51.23	51.23	3.31%	840,904
Jun 29, 2026	51.85	52.72	49.56	49.59	49.59	-4.65%	768,198
Jun 26, 2026	52.77	53.28	50.94	52.01	52.01	-2.82%	2,448,066
Jun 25, 2026	50.88	53.67	50.50	53.52	53.52	4.98%	1,072,887
Jun 24, 2026	51.78	52.37	50.07	50.98	50.98	-3.52%	974,861
Jun 23, 2026	53.72	54.42	52.61	52.84	52.84	-2.55%	885,346
Jun 22, 2026	54.80	55.58	53.81	54.22	54.22	-0.86%	583,006
Jun 18, 2026	56.92	57.14	53.93	54.69	54.69	-3.61%	1,978,785
Jun 17, 2026	57.74	57.99	56.22	56.74	56.74	-1.39%	585,541
Jun 16, 2026	58.33	58.71	57.24	57.54	57.54	-0.91%	466,419
Jun 15, 2026	58.39	58.93	57.54	58.07	58.07	-1.74%	396,339
Jun 12, 2026	58.22	59.40	58.11	59.10	59.10	0.90%	498,690
Jun 11, 2026	59.12	59.22	58.00	58.57	58.57	0.84%	365,222
Jun 10, 2026	57.83	59.21	57.75	58.08	58.08	0.14%	534,274
Jun 9, 2026	59.87	59.87	57.00	58.00	58.00	-2.32%	513,957
Jun 8, 2026	57.51	59.39	57.51	59.38	59.38	4.87%	695,914
Jun 5, 2026	58.51	58.51	56.50	56.62	56.62	-3.84%	639,085
Jun 4, 2026	58.79	59.93	57.93	58.88	58.88	0.14%	752,816
Jun 3, 2026	59.53	60.49	58.75	58.80	58.80	-2.15%	972,654
Jun 2, 2026	58.18	60.63	58.18	60.09	60.09	3.59%	695,913
Jun 1, 2026	58.28	59.04	57.06	58.01	58.01	0.19%	557,783
May 29, 2026	58.38	58.79	57.79	58.04	57.90	-0.41%	628,217
May 28, 2026	60.51	60.51	57.83	58.28	58.14	-3.89%	744,792
May 27, 2026	62.02	62.39	60.03	60.64	60.49	-3.35%	758,333
May 26, 2026	62.88	64.30	62.19	62.74	62.59	0.77%	604,321
May 22, 2026	62.08	62.61	61.18	62.26	62.11	0.26%	807,813
May 21, 2026	62.66	62.66	61.44	62.10	61.95	-0.10%	663,348
May 20, 2026	61.14	62.75	61.14	62.16	62.01	2.24%	987,960
May 19, 2026	61.09	61.51	59.81	60.80	60.65	0.76%	1,266,591
May 18, 2026	56.96	60.49	56.48	60.34	60.19	5.93%	701,697
May 15, 2026	57.06	57.68	56.52	56.96	56.82	-1.50%	929,255
May 14, 2026	56.82	57.84	56.75	57.83	57.69	3.14%	722,601
May 13, 2026	56.75	56.75	54.58	56.07	55.93	-2.03%	910,214
May 12, 2026	56.58	57.38	55.49	57.23	57.09	1.24%	590,289
May 11, 2026	54.86	57.06	54.86	56.53	56.39	4.41%	714,744
May 8, 2026	55.70	56.60	53.78	54.14	54.01	-3.55%	1,053,887
May 7, 2026	54.77	56.20	53.30	56.13	55.99	2.97%	935,741
May 6, 2026	54.03	55.03	53.80	54.51	54.38	-0.29%	485,540
May 5, 2026	54.64	55.19	54.56	54.67	54.54	0.33%	521,980
May 4, 2026	54.72	55.02	54.21	54.49	54.36	-0.55%	472,153
May 1, 2026	55.36	55.40	54.49	54.79	54.66	-1.67%	495,804
Apr 30, 2026	55.83	56.33	54.86	55.72	55.59	-0.09%	764,442
Apr 29, 2026	56.27	56.70	55.53	55.77	55.64	-0.25%	586,388
Apr 28, 2026	57.39	57.43	55.68	55.91	55.78	-1.81%	524,520
Apr 27, 2026	57.14	57.56	56.57	56.94	56.80	0.28%	695,609
Apr 24, 2026	55.79	56.86	55.08	56.78	56.64	2.55%	776,933
Apr 23, 2026	54.36	56.01	54.36	55.37	55.24	2.25%	561,324
Apr 22, 2026	53.97	54.98	53.78	54.15	54.02	1.54%	606,940