Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	64.11	64.17	62.17	62.52	62.52	-2.42%	804,574
Oct 13, 2026	63.29	64.50	62.50	64.07	64.07	1.75%	634,347
Oct 12, 2026	63.98	64.42	62.84	62.97	62.97	-0.73%	275,203
Oct 9, 2026	63.59	64.05	63.21	63.43	63.43	0.33%	257,499
Oct 8, 2026	63.82	63.82	62.71	63.22	63.22	0.19%	659,050
Oct 7, 2026	63.88	64.78	62.18	63.10	63.10	-1.67%	432,748
Oct 6, 2026	64.84	64.84	63.04	64.17	64.17	-0.90%	376,072
Oct 5, 2026	62.76	65.73	62.76	64.75	64.75	2.06%	552,727
Oct 2, 2026	62.21	64.48	62.19	63.44	63.44	2.01%	490,901
Oct 1, 2026	61.99	62.44	60.93	62.19	62.19	-0.05%	1,102,632
Sep 30, 2026	62.98	63.15	61.41	62.22	62.22	-2.35%	770,073
Sep 29, 2026	63.35	63.97	62.50	63.72	63.72	-0.81%	689,186
Sep 28, 2026	64.71	65.06	63.56	64.24	64.24	-0.09%	549,235
Sep 25, 2026	64.81	65.38	63.98	64.30	64.30	-1.38%	791,918
Sep 24, 2026	66.50	66.89	64.81	65.20	65.20	-1.26%	459,832
Sep 23, 2026	66.69	66.91	65.77	66.03	66.03	-0.45%	388,654
Sep 22, 2026	66.88	68.38	65.93	66.33	66.33	-1.66%	859,131
Sep 21, 2026	66.69	67.98	65.68	67.45	67.45	1.15%	660,657
Sep 18, 2026	67.11	67.31	66.05	66.68	66.68	-0.86%	2,936,241
Sep 17, 2026	67.78	68.56	67.14	67.26	67.26	0.09%	667,004
Sep 16, 2026	69.47	69.47	66.63	67.20	67.20	-3.79%	661,160
Sep 15, 2026	67.53	70.31	67.41	69.85	69.85	4.19%	868,489
Sep 14, 2026	69.07	69.17	66.63	67.04	67.04	-3.60%	671,068
Sep 11, 2026	68.86	70.23	68.15	69.54	69.54	1.67%	618,674
Sep 10, 2026	70.45	70.45	67.90	68.40	68.40	-2.03%	494,272
Sep 9, 2026	70.20	71.03	69.31	69.82	69.82	0.43%	531,641
Sep 8, 2026	71.05	71.39	69.48	69.52	69.52	-0.91%	442,695
Sep 4, 2026	71.28	71.72	69.62	70.16	70.16	-2.07%	547,616
Sep 3, 2026	72.13	72.46	71.17	71.64	71.64	-0.69%	1,020,015
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