Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	69.63	72.65	68.64	72.14	72.14	2.05%	713,440
Sep 1, 2026	70.62	71.47	69.21	70.69	70.69	0.53%	1,112,835
Aug 31, 2026	70.35	72.16	69.17	70.32	70.32	1.18%	925,680
Aug 28, 2026	68.47	69.85	67.96	69.65	69.50	1.63%	1,257,102
Aug 27, 2026	66.21	69.39	66.21	68.53	68.38	3.15%	500,777
Aug 26, 2026	66.50	67.47	65.70	66.44	66.30	-1.09%	426,916
Aug 25, 2026	67.87	68.22	66.92	67.17	67.03	-1.29%	358,797
Aug 24, 2026	70.31	70.31	67.33	68.05	67.90	-1.99%	475,099
Aug 21, 2026	69.42	70.13	68.15	69.43	69.28	0.84%	555,037
Aug 20, 2026	72.46	72.72	68.78	68.85	68.70	-6.62%	971,435
Aug 19, 2026	73.72	74.07	72.74	73.73	73.57	0.82%	431,819
Aug 18, 2026	73.45	73.67	72.31	73.13	72.97	-0.44%	520,575
Aug 17, 2026	73.48	73.98	72.73	73.45	73.29	0.23%	445,576
Aug 14, 2026	72.45	74.04	72.45	73.28	73.12	1.72%	428,426
Aug 13, 2026	71.63	72.87	71.56	72.04	71.88	-0.50%	908,220
Aug 12, 2026	72.10	72.87	71.42	72.40	72.24	0.50%	1,054,762
Aug 11, 2026	70.52	72.69	70.52	72.04	71.88	1.36%	963,946
Aug 10, 2026	68.03	71.09	68.03	71.07	70.92	4.67%	822,174
Aug 7, 2026	67.69	68.63	67.43	67.90	67.75	-0.93%	655,987
Aug 6, 2026	66.48	68.91	66.41	68.54	68.39	3.99%	1,072,887
Aug 5, 2026	68.00	68.00	65.19	65.91	65.77	-1.93%	861,791
Aug 4, 2026	64.07	67.48	63.99	67.21	67.07	5.28%	1,181,195
Aug 3, 2026	64.28	64.83	63.28	63.84	63.70	-1.80%	897,255
Jul 31, 2026	62.50	65.19	61.51	65.01	64.87	4.85%	1,427,851
Jul 30, 2026	56.53	62.28	55.00	62.00	61.87	18.50%	1,683,051
Jul 29, 2026	54.03	54.16	51.95	52.32	52.21	-1.54%	731,106
Jul 28, 2026	53.89	54.13	52.77	53.14	53.03	-1.39%	756,321
Jul 27, 2026	54.75	56.00	53.84	53.89	53.77	-2.23%	635,544
Jul 24, 2026	55.80	56.97	54.78	55.12	55.00	-0.49%	770,491
Jul 23, 2026	56.25	56.82	55.22	55.39	55.27	-1.05%	351,182
Jul 22, 2026	55.56	56.84	55.25	55.98	55.86	1.43%	519,242
Jul 21, 2026	53.92	55.26	53.11	55.19	55.07	2.89%	655,534
Jul 20, 2026	54.45	55.39	53.62	53.64	53.52	-1.58%	463,750
Jul 17, 2026	53.37	54.81	52.89	54.50	54.38	1.30%	923,200
Jul 16, 2026	52.96	53.93	52.77	53.80	53.68	1.53%	984,818
Jul 15, 2026	52.88	53.40	52.50	52.99	52.88	0.74%	1,008,978
Jul 14, 2026	54.61	54.62	52.03	52.60	52.49	-1.63%	1,013,259
Jul 13, 2026	54.30	54.65	53.35	53.47	53.35	-0.59%	875,269
Jul 10, 2026	53.91	54.39	53.64	53.79	53.67	-0.33%	719,275
Jul 9, 2026	53.32	54.24	52.87	53.97	53.85	0.45%	734,205
Jul 8, 2026	52.60	53.89	52.60	53.73	53.61	3.41%	656,470
Jul 7, 2026	50.87	52.20	50.62	51.96	51.85	2.91%	654,658
Jul 6, 2026	50.84	51.69	50.26	50.49	50.38	0.14%	558,891
Jul 2, 2026	48.89	50.95	48.52	50.42	50.31	3.38%	779,356
Jul 1, 2026	50.93	51.09	48.73	48.77	48.66	-4.80%	675,414
Jun 30, 2026	50.31	51.36	49.91	51.23	51.12	3.31%	840,921
Jun 29, 2026	51.85	52.72	49.56	49.59	49.48	-4.65%	768,780
Jun 26, 2026	52.77	53.28	50.94	52.01	51.90	-2.82%	2,476,426
Jun 25, 2026	50.88	53.67	50.50	53.52	53.40	4.98%	1,072,890
Jun 24, 2026	51.78	52.37	50.07	50.98	50.87	-3.52%	975,729