Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	52.99	53.98	52.78	53.33	53.20	1.54%	821,769
Apr 20, 2026	52.66	52.66	51.72	52.52	52.39	-0.30%	703,417
Apr 17, 2026	53.15	54.00	52.00	52.68	52.55	-1.90%	1,086,840
Apr 16, 2026	53.14	54.68	53.05	53.70	53.57	0.81%	931,075
Apr 15, 2026	52.52	53.36	52.52	53.27	53.14	1.00%	956,867
Apr 14, 2026	52.99	53.61	52.01	52.74	52.61	-0.81%	882,117
Apr 13, 2026	54.55	54.78	52.55	53.17	53.04	-2.15%	1,139,296
Apr 10, 2026	53.72	54.60	53.33	54.34	54.21	0.72%	717,188
Apr 9, 2026	52.25	54.27	52.23	53.95	53.82	2.37%	1,785,666
Apr 8, 2026	52.21	52.92	50.80	52.70	52.57	0.98%	1,278,574
Apr 7, 2026	49.76	52.23	49.36	52.19	52.06	4.90%	1,158,605
Apr 6, 2026	47.82	49.79	47.44	49.75	49.63	4.10%	720,560
Apr 2, 2026	46.99	48.10	46.47	47.79	47.67	1.75%	876,044