Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	62.08	62.61	61.18	62.26	62.26	0.26%	807,777
May 21, 2026	62.66	62.66	61.44	62.10	62.10	-0.10%	663,285
May 20, 2026	61.14	62.75	61.14	62.16	62.16	2.24%	986,960
May 19, 2026	61.09	61.51	59.81	60.80	60.80	0.76%	1,266,571
May 18, 2026	56.96	60.49	56.48	60.34	60.34	5.93%	701,652
May 15, 2026	57.06	57.68	56.52	56.96	56.96	-1.50%	929,255
May 14, 2026	56.82	57.84	56.75	57.83	57.83	3.14%	722,601
May 13, 2026	56.75	56.75	54.58	56.07	56.07	-2.03%	910,214
May 12, 2026	56.58	57.38	55.49	57.23	57.23	1.24%	590,289
May 11, 2026	54.86	57.06	54.86	56.53	56.53	4.41%	714,744
May 8, 2026	55.70	56.60	53.78	54.14	54.14	-3.55%	1,053,887
May 7, 2026	54.77	56.20	53.30	56.13	56.13	2.97%	935,741
May 6, 2026	54.03	55.03	53.80	54.51	54.51	-0.29%	485,540
May 5, 2026	54.64	55.19	54.56	54.67	54.67	0.33%	521,980
May 4, 2026	54.72	55.02	54.21	54.49	54.49	-0.55%	472,153
May 1, 2026	55.36	55.40	54.49	54.79	54.79	-1.67%	495,804
Apr 30, 2026	55.83	56.33	54.86	55.72	55.72	-0.09%	764,442
Apr 29, 2026	56.27	56.70	55.53	55.77	55.77	-0.25%	586,388
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%	695,609
Apr 24, 2026	55.79	56.86	55.08	56.78	56.78	2.55%	776,933
Apr 23, 2026	54.36	56.01	54.36	55.37	55.37	2.25%	561,324
Apr 22, 2026	53.97	54.98	53.78	54.15	54.15	1.54%	606,940
Apr 21, 2026	52.99	53.98	52.78	53.33	53.33	1.54%	821,769
Apr 20, 2026	52.66	52.66	51.72	52.52	52.52	-0.30%	703,417
Apr 17, 2026	53.15	54.00	52.00	52.68	52.68	-1.90%	1,086,840
Apr 16, 2026	53.14	54.68	53.05	53.70	53.70	0.81%	931,075
Apr 15, 2026	52.52	53.36	52.52	53.27	53.27	1.00%	956,867
Apr 14, 2026	52.99	53.61	52.01	52.74	52.74	-0.81%	882,117
Apr 13, 2026	54.55	54.78	52.55	53.17	53.17	-2.15%	1,139,296
Apr 10, 2026	53.72	54.60	53.33	54.34	54.34	0.72%	717,188
Apr 9, 2026	52.25	54.27	52.23	53.95	53.95	2.37%	1,785,666
Apr 8, 2026	52.21	52.92	50.80	52.70	52.70	0.98%	1,278,574
Apr 7, 2026	49.76	52.23	49.36	52.19	52.19	4.90%	1,158,605
Apr 6, 2026	47.82	49.79	47.44	49.75	49.75	4.10%	720,560
Apr 2, 2026	46.99	48.10	46.47	47.79	47.79	1.75%	876,044
Apr 1, 2026	47.43	47.63	46.40	46.97	46.97	-0.84%	632,323
Mar 31, 2026	47.38	48.46	47.16	47.37	47.37	1.43%	965,274
Mar 30, 2026	48.95	49.14	46.35	46.70	46.70	-3.49%	916,315
Mar 27, 2026	48.19	48.94	48.00	48.39	48.39	-0.86%	851,223
Mar 26, 2026	48.28	49.46	48.00	48.81	48.81	0.23%	924,384
Mar 25, 2026	48.50	49.25	48.33	48.70	48.70	0.79%	574,049
Mar 24, 2026	47.34	48.62	47.34	48.32	48.32	1.24%	770,610
Mar 23, 2026	46.30	48.05	45.98	47.73	47.73	4.72%	962,833
Mar 20, 2026	45.43	45.93	44.45	45.58	45.58	1.42%	1,697,935
Mar 19, 2026	45.91	47.03	44.58	44.94	44.94	-2.85%	1,512,653
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%	724,205
Mar 16, 2026	46.70	47.01	45.19	45.50	45.50	-1.86%	875,172
Mar 13, 2026	46.05	46.66	45.12	46.36	46.36	0.78%	1,207,196