UK markets closed

Custom Truck One Source, Inc. (CTOS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.1700-0.7300 (-14.90%)
At close: 04:00PM EDT
4.2500 +0.08 (+1.92%)
After hours: 06:18PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20244.18004.34003.61004.17004.17002,392,715
02 May 20244.91004.94004.75004.90004.9000688,200
01 May 20245.00005.00004.77004.84004.8400711,600
30 Apr 20245.07005.09004.97004.99004.9900733,300
29 Apr 20245.16005.19005.12005.13005.1300581,400
26 Apr 20245.16005.16005.11005.12005.1200315,600
25 Apr 20245.08005.17005.08005.13005.1300609,900
24 Apr 20245.30005.34005.15005.17005.1700636,400
23 Apr 20245.29005.43005.26005.37005.3700647,500
22 Apr 20245.19005.26005.15505.25005.2500745,100
19 Apr 20245.21005.31005.14005.18005.1800558,600
18 Apr 20245.24005.34005.19005.22005.2200499,500
17 Apr 20245.35005.40005.19005.23005.2300533,500
16 Apr 20245.47005.55005.32005.33005.3300567,400
15 Apr 20245.67005.71005.51005.52005.5200537,500
12 Apr 20245.71005.78005.61005.65005.6500617,200
11 Apr 20245.74005.82005.68405.74005.7400467,200
10 Apr 20245.70005.76505.62005.74005.7400561,400
09 Apr 20245.88005.93005.82505.83005.8300486,600
08 Apr 20245.84005.90005.83005.86005.8600505,400
05 Apr 20245.76005.84505.75005.79005.79001,010,600
04 Apr 20246.05006.27005.70505.80005.8000782,900
03 Apr 20245.85006.04005.83005.97005.9700854,500
02 Apr 20245.84005.97005.77505.82005.8200640,800
01 Apr 20245.84006.03005.79005.88005.8800823,300
28 Mar 20245.75005.94005.72505.82005.8200773,100
27 Mar 20245.59005.75005.54005.75005.7500612,900
26 Mar 20245.57005.59005.46505.55005.5500562,800
25 Mar 20245.46005.61005.46005.53005.5300499,900
22 Mar 20245.54005.56005.47005.48005.4800425,100
21 Mar 20245.59005.61005.50005.53005.5300509,100
20 Mar 20245.47005.58005.39005.56005.5600557,600
19 Mar 20245.38005.53005.37505.52005.5200474,400
18 Mar 20245.35005.45005.27005.37005.3700400,900
15 Mar 20245.29005.40005.28005.36005.3600755,100
14 Mar 20245.34005.44005.24005.31005.3100584,100
13 Mar 20245.38005.49005.27005.35005.3500672,700
12 Mar 20245.37005.38005.15005.23005.2300654,200
11 Mar 20245.13005.37005.00105.36005.36001,063,000
08 Mar 20245.86005.87005.00005.11005.11002,012,900
07 Mar 20246.14006.21006.06006.21006.2100676,000
06 Mar 20246.25006.25006.05006.09006.0900293,600
05 Mar 20246.16006.29006.16006.17006.1700408,800
04 Mar 20246.35006.38506.20006.20006.2000401,100
01 Mar 20246.42006.43006.30006.32006.3200435,800
29 Feb 20246.33006.42006.28006.42006.4200600,800
28 Feb 20246.28006.36006.23506.24006.2400307,200
27 Feb 20246.39006.42006.31006.35006.3500427,900
26 Feb 20246.44006.48006.32006.34006.3400402,400
23 Feb 20246.54006.56006.40006.46006.4600838,300
22 Feb 20246.76006.77006.53006.56006.5600360,100
21 Feb 20246.83006.83006.74006.76006.7600284,900
20 Feb 20246.82006.90006.76006.85006.8500327,800
16 Feb 20246.94006.98506.88006.90006.9000317,600
15 Feb 20246.88007.00006.81507.00007.0000314,200
14 Feb 20246.69006.85506.64506.85006.8500286,000
13 Feb 20246.71006.78506.55006.59006.5900496,100
12 Feb 20246.76006.94006.76006.92006.9200306,600
09 Feb 20246.82006.83006.72506.77006.7700325,100
08 Feb 20246.70006.78006.68006.78006.7800207,100
07 Feb 20246.70006.75006.64006.73006.7300202,000
06 Feb 20246.56006.71506.56006.67006.6700320,700
05 Feb 20246.61006.61006.50506.58006.5800234,400
02 Feb 20246.60006.74006.55006.70006.7000241,200
01 Feb 20246.58006.69006.52506.69006.6900360,100
31 Jan 20246.58006.78506.52506.54006.54001,128,400
30 Jan 20246.50006.61506.50006.58006.5800386,900
29 Jan 20246.55006.60006.50006.57006.5700446,700
26 Jan 20246.56006.59006.49006.53006.5300350,000
25 Jan 20246.47006.59006.40006.49006.4900574,500
24 Jan 20246.47006.47006.34006.36006.3600438,100
23 Jan 20246.51006.51006.33006.37006.3700451,400
22 Jan 20246.45006.51106.37006.40006.4000412,000
19 Jan 20246.24006.39006.16006.38006.3800406,300
18 Jan 20246.17006.22006.12006.22006.2200262,600
17 Jan 20246.11006.19006.10006.16006.1600273,500
16 Jan 20246.15006.26506.15006.22006.2200355,400
12 Jan 20246.34006.37006.23006.24006.2400289,700
11 Jan 20246.14006.24006.11006.22006.2200306,600
10 Jan 20246.14006.21506.12506.19006.1900291,300
09 Jan 20246.25006.25506.19006.20006.2000305,900
08 Jan 20246.18006.36006.13006.36006.3600408,700
05 Jan 20246.13006.32006.13006.20006.2000453,200
04 Jan 20246.12006.27006.09006.23006.2300467,800
03 Jan 20246.20006.21506.08006.08006.0800420,000
02 Jan 20246.14006.36006.11206.26006.2600445,200
29 Dec 20236.35006.37006.15006.18006.1800865,900
28 Dec 20236.50006.50006.34006.34006.3400620,300
27 Dec 20236.55006.59006.47006.50006.5000273,600
26 Dec 20236.42006.55006.42006.51006.5100400,400
22 Dec 20236.41006.48006.39006.41006.4100294,500
21 Dec 20236.33006.40006.29006.35006.3500349,900
20 Dec 20236.39006.44006.22006.22006.2200499,900
19 Dec 20236.32006.39006.25006.37006.3700429,400
18 Dec 20236.33006.36006.20006.22006.2200421,700
15 Dec 20236.47006.47706.19006.25006.25001,135,300
14 Dec 20236.35006.48606.31006.40006.4000781,800
13 Dec 20235.92006.24005.89006.24006.2400600,200
12 Dec 20235.93005.96005.88005.92005.9200349,400
11 Dec 20236.01006.04005.92005.95005.9500406,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...