Custom Truck One Source, Inc. Common Stock (CTOS)
4.0200
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 9:41 AM EDT
Historical Prices For Custom Truck One Source, Inc. Common Stock (CTOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.09 | 4.22 | 3.95 | 4.02 | 910,267 | 4.02 |
| 4/02/2025 | 4.11 | 4.41 | 4.10 | 4.40 | 440,626 | 4.40 |
| 4/01/2025 | 4.20 | 4.23 | 4.12 | 4.20 | 548,687 | 4.20 |
| 3/31/2025 | 4.32 | 4.34 | 4.20 | 4.22 | 665,076 | 4.22 |
| 3/28/2025 | 4.61 | 4.65 | 4.41 | 4.45 | 717,822 | 4.45 |
| 3/27/2025 | 4.71 | 4.73 | 4.51 | 4.65 | 497,450 | 4.65 |
| 3/26/2025 | 5.22 | 5.26 | 4.68 | 4.74 | 474,461 | 4.74 |
| 3/25/2025 | 5.16 | 5.21 | 5.05 | 5.21 | 683,320 | 5.21 |
| 3/24/2025 | 4.88 | 5.16 | 4.87 | 5.15 | 333,661 | 5.15 |
| 3/21/2025 | 4.73 | 4.79 | 4.65 | 4.79 | 850,951 | 4.79 |
| 3/20/2025 | 4.77 | 4.87 | 4.67 | 4.80 | 679,342 | 4.80 |
| 3/19/2025 | 4.70 | 4.86 | 4.68 | 4.86 | 502,962 | 4.86 |
| 3/18/2025 | 4.68 | 4.71 | 4.63 | 4.69 | 334,622 | 4.69 |
| 3/17/2025 | 4.74 | 4.90 | 4.69 | 4.73 | 506,300 | 4.73 |
| 3/14/2025 | 4.70 | 4.73 | 4.62 | 4.67 | 388,998 | 4.67 |
| 3/13/2025 | 4.72 | 4.81 | 4.58 | 4.61 | 539,746 | 4.61 |
| 3/12/2025 | 4.99 | 4.99 | 4.72 | 4.77 | 447,424 | 4.77 |
| 3/11/2025 | 4.74 | 4.94 | 4.69 | 4.91 | 849,278 | 4.91 |
| 3/10/2025 | 4.76 | 4.85 | 4.63 | 4.75 | 967,425 | 4.75 |
| 3/07/2025 | 4.94 | 5.08 | 4.81 | 4.92 | 716,137 | 4.92 |
| 3/06/2025 | 4.83 | 5.29 | 4.79 | 4.95 | 2,016,297 | 4.95 |
| 3/05/2025 | 5.35 | 5.48 | 4.46 | 4.83 | 2,555,988 | 4.83 |
| 3/04/2025 | 4.01 | 4.13 | 3.88 | 4.02 | 834,302 | 4.02 |
| 3/03/2025 | 4.50 | 4.52 | 4.13 | 4.14 | 536,511 | 4.14 |
| 2/28/2025 | 4.32 | 4.46 | 4.28 | 4.43 | 642,816 | 4.43 |
| 2/27/2025 | 4.49 | 4.54 | 4.33 | 4.34 | 338,544 | 4.34 |
| 2/26/2025 | 4.54 | 4.58 | 4.43 | 4.48 | 274,792 | 4.48 |
| 2/25/2025 | 4.55 | 4.55 | 4.41 | 4.51 | 346,574 | 4.51 |
| 2/24/2025 | 4.68 | 4.68 | 4.48 | 4.48 | 421,542 | 4.48 |
| 2/21/2025 | 4.89 | 4.89 | 4.59 | 4.62 | 494,558 | 4.62 |
| 2/20/2025 | 4.88 | 4.89 | 4.71 | 4.80 | 436,256 | 4.80 |
| 2/19/2025 | 4.98 | 5.00 | 4.80 | 4.92 | 489,343 | 4.92 |
| 2/18/2025 | 5.01 | 5.07 | 4.92 | 5.02 | 409,208 | 5.02 |
| 2/14/2025 | 5.20 | 5.21 | 5.02 | 5.02 | 378,234 | 5.02 |
| 2/13/2025 | 5.22 | 5.28 | 5.07 | 5.16 | 440,835 | 5.16 |
| 2/12/2025 | 5.12 | 5.20 | 5.07 | 5.19 | 494,973 | 5.19 |
| 2/11/2025 | 5.19 | 5.37 | 5.18 | 5.24 | 488,223 | 5.24 |
| 2/10/2025 | 5.12 | 5.30 | 5.12 | 5.23 | 364,052 | 5.23 |
| 2/07/2025 | 5.12 | 5.18 | 5.00 | 5.06 | 483,529 | 5.06 |
| 2/06/2025 | 5.44 | 5.44 | 5.09 | 5.12 | 528,746 | 5.12 |
| 2/05/2025 | 5.21 | 5.43 | 5.11 | 5.42 | 1,031,617 | 5.42 |
| 2/04/2025 | 4.91 | 5.21 | 4.86 | 5.20 | 691,514 | 5.20 |
| 2/03/2025 | 4.90 | 5.00 | 4.70 | 4.78 | 750,129 | 4.78 |
| 1/31/2025 | 5.26 | 5.32 | 5.09 | 5.09 | 2,834,348 | 5.09 |
| 1/30/2025 | 5.24 | 5.40 | 5.21 | 5.29 | 677,715 | 5.29 |
| 1/29/2025 | 5.07 | 5.24 | 5.07 | 5.19 | 639,425 | 5.19 |
| 1/28/2025 | 5.05 | 5.18 | 5.03 | 5.08 | 645,658 | 5.08 |
| 1/27/2025 | 5.23 | 5.27 | 5.01 | 5.05 | 856,680 | 5.05 |
| 1/24/2025 | 5.41 | 5.45 | 5.24 | 5.25 | 534,858 | 5.25 |
| 1/23/2025 | 5.08 | 5.37 | 5.07 | 5.37 | 1,036,419 | 5.37 |
| 1/22/2025 | 4.99 | 5.33 | 4.95 | 5.06 | 3,564,922 | 5.06 |
| 1/21/2025 | 4.83 | 5.07 | 4.73 | 5.02 | 1,025,731 | 5.02 |
| 1/17/2025 | 4.71 | 4.93 | 4.69 | 4.76 | 526,705 | 4.76 |
| 1/16/2025 | 4.63 | 4.67 | 4.55 | 4.63 | 491,463 | 4.63 |
| 1/15/2025 | 4.67 | 4.70 | 4.56 | 4.66 | 637,726 | 4.66 |
| 1/14/2025 | 4.58 | 4.75 | 4.47 | 4.48 | 1,599,380 | 4.48 |
| 1/13/2025 | 4.46 | 4.52 | 4.42 | 4.50 | 319,708 | 4.50 |
| 1/10/2025 | 4.37 | 4.56 | 4.37 | 4.50 | 674,841 | 4.50 |
| 1/08/2025 | 4.54 | 4.57 | 4.45 | 4.50 | 1,051,928 | 4.50 |
| 1/07/2025 | 4.92 | 4.95 | 4.56 | 4.61 | 614,357 | 4.61 |
| 1/06/2025 | 4.86 | 5.02 | 4.83 | 4.90 | 491,314 | 4.90 |