Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	54.72	55.02	54.21	54.49	54.49	-0.55%	472,118
May 1, 2026	55.36	55.40	54.49	54.79	54.79	-1.67%	495,599
Apr 30, 2026	55.83	56.33	54.86	55.72	55.72	-0.09%	763,863
Apr 29, 2026	56.27	56.70	55.53	55.77	55.77	-0.25%	584,876
Apr 28, 2026	57.39	57.43	55.68	55.91	55.91	-1.81%	524,520
Apr 27, 2026	57.14	57.56	56.57	56.94	56.94	0.28%	695,608
Apr 24, 2026	55.79	56.86	55.08	56.78	56.78	2.55%	737,051
Apr 23, 2026	54.36	56.01	54.36	55.37	55.37	2.25%	561,320
Apr 22, 2026	53.97	54.98	53.78	54.15	54.15	1.54%	606,918
Apr 21, 2026	52.99	53.98	52.78	53.33	53.33	1.54%	647,626
Apr 20, 2026	52.66	52.66	51.72	52.52	52.52	-0.30%	699,751
Apr 17, 2026	53.15	54.00	52.00	52.68	52.68	-1.90%	1,082,354
Apr 16, 2026	53.14	54.68	53.05	53.70	53.70	0.81%	921,614
Apr 15, 2026	52.52	53.36	52.52	53.27	53.27	1.00%	955,605
Apr 14, 2026	52.99	53.61	52.01	52.74	52.74	-0.81%	845,860
Apr 13, 2026	54.55	54.78	52.55	53.17	53.17	-2.15%	1,086,458
Apr 10, 2026	53.72	54.60	53.33	54.34	54.34	0.72%	717,186
Apr 9, 2026	52.25	54.27	52.23	53.95	53.95	2.37%	1,591,393
Apr 8, 2026	52.21	52.92	50.80	52.70	52.70	0.98%	1,278,557
Apr 7, 2026	49.76	52.23	49.36	52.19	52.19	4.90%	1,157,243
Apr 6, 2026	47.82	49.79	47.44	49.75	49.75	4.10%	712,567
Apr 2, 2026	46.99	48.10	46.47	47.79	47.79	1.75%	870,026
Apr 1, 2026	47.43	47.63	46.40	46.97	46.97	-0.84%	623,695
Mar 31, 2026	47.38	48.46	47.16	47.37	47.37	1.43%	929,433
Mar 30, 2026	48.95	49.14	46.35	46.70	46.70	-3.49%	916,306
Mar 27, 2026	48.19	48.94	48.00	48.39	48.39	-0.86%	839,170
Mar 26, 2026	48.28	49.46	48.00	48.81	48.81	0.23%	904,258
Mar 25, 2026	48.50	49.25	48.33	48.70	48.70	0.79%	564,622
Mar 24, 2026	47.34	48.62	47.34	48.32	48.32	1.24%	740,374
Mar 23, 2026	46.30	48.05	45.98	47.73	47.73	4.72%	927,231
Mar 20, 2026	45.43	45.93	44.45	45.58	45.58	1.42%	1,600,906
Mar 19, 2026	45.91	47.03	44.58	44.94	44.94	-2.85%	1,500,551
Mar 18, 2026	46.06	46.81	45.60	46.26	46.26	-0.47%	908,887
Mar 17, 2026	46.10	47.46	46.10	46.48	46.48	2.15%	722,709
Mar 16, 2026	46.70	47.01	45.19	45.50	45.50	-1.86%	668,835
Mar 13, 2026	46.05	46.66	45.12	46.36	46.36	0.78%	1,207,196
Mar 12, 2026	47.58	47.58	45.76	46.00	46.00	-5.27%	1,105,213
Mar 11, 2026	48.51	49.51	47.69	48.56	48.56	-0.08%	1,197,169
Mar 10, 2026	51.13	51.27	48.59	48.60	48.60	-6.00%	2,095,554
Mar 9, 2026	49.36	51.75	48.47	51.70	51.70	3.38%	1,619,429
Mar 6, 2026	49.73	50.31	49.02	50.01	50.01	-1.30%	1,135,738
Mar 5, 2026	50.25	51.42	49.44	50.67	50.67	1.30%	1,266,120
Mar 4, 2026	50.29	51.11	49.56	50.02	50.02	-0.38%	1,422,693
Mar 3, 2026	52.59	53.28	50.11	50.21	50.21	-5.35%	1,616,592
Mar 2, 2026	54.93	55.43	52.00	53.05	53.05	-1.76%	1,513,869
Feb 27, 2026	51.53	54.30	51.17	54.00	53.86	4.73%	1,710,141
Feb 26, 2026	58.91	59.25	51.39	51.56	51.43	-11.10%	2,160,528
Feb 25, 2026	58.73	59.06	56.87	58.00	57.85	-0.48%	1,009,934
Feb 24, 2026	57.90	59.19	57.11	58.28	58.13	2.91%	1,213,787
Feb 23, 2026	58.24	59.22	56.58	56.63	56.48	-3.10%	1,010,210