Custom Truck One Source Inc CTOS
NYSE · United States · Finance
$9.01-0.10 (-1.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.01 | -1.15% | $9.14 | $9.18 | $8.93 | 69.21K |
| 2026-09-30 | $9.11 | -1.19% | $9.21 | $9.31 | $9.02 | 708.00K |
| 2026-09-29 | $9.22 | -0.97% | $9.39 | $9.49 | $9.15 | 637.60K |
| 2026-09-28 | $9.31 | -1.48% | $9.41 | $9.41 | $9.13 | 600.80K |
| 2026-09-25 | $9.45 | +2.38% | $9.33 | $9.49 | $9.19 | 498.00K |
| 2026-09-24 | $9.23 | -2.94% | $9.52 | $9.52 | $9.11 | 903.60K |
| 2026-09-23 | $9.51 | -1.25% | $9.55 | $9.66 | $9.43 | 690.20K |
| 2026-09-22 | $9.63 | +2.67% | $9.47 | $9.65 | $9.40 | 1.30M |
| 2026-09-21 | $9.38 | +0.54% | $9.37 | $9.48 | $9.23 | 668.30K |
| 2026-09-18 | $9.33 | +2.41% | $9.11 | $9.34 | $9.01 | 1.34M |
| 2026-09-17 | $9.11 | +0.66% | $9.21 | $9.25 | $9.06 | 603.00K |
| 2026-09-16 | $9.05 | +0.22% | $9.16 | $9.23 | $8.97 | 748.80K |
| 2026-09-15 | $9.03 | +2.50% | $8.88 | $9.05 | $8.71 | 1.23M |
| 2026-09-14 | $8.81 | -3.29% | $8.91 | $8.93 | $8.77 | 987.30K |
| 2026-09-11 | $9.11 | +0.77% | $9.27 | $9.33 | $9.04 | 555.50K |
| 2026-09-10 | $9.04 | -2.27% | $9.19 | $9.23 | $8.93 | 1.07M |
| 2026-09-09 | $9.25 | -2.01% | $9.32 | $9.50 | $9.14 | 830.10K |
| 2026-09-08 | $9.44 | +2.72% | $9.23 | $9.44 | $9.16 | 1.15M |
| 2026-09-04 | $9.19 | +2.80% | $8.97 | $9.23 | $8.95 | 1.05M |
| 2026-09-03 | $8.94 | -0.33% | $9.02 | $9.11 | $8.83 | 1.20M |
| 2026-09-02 | $8.97 | +1.13% | $8.90 | $9.15 | $8.85 | 1.29M |
| 2026-09-01 | $8.87 | -3.69% | $9.11 | $9.12 | $8.79 | 1.70M |
| 2026-08-31 | $9.21 | +0.11% | $9.23 | $9.26 | $9.13 | 790.30K |
| 2026-08-28 | $9.20 | -4.76% | $9.68 | $9.73 | $9.07 | 1.15M |
| 2026-08-27 | $9.66 | +0.73% | $9.64 | $9.72 | $9.48 | 505.20K |
| 2026-08-26 | $9.59 | -0.62% | $9.71 | $9.86 | $9.52 | 720.70K |
| 2026-08-25 | $9.65 | -1.23% | $9.94 | $9.98 | $9.59 | 648.50K |
| 2026-08-24 | $9.77 | 0.00% | $9.75 | $9.79 | $9.65 | 769.00K |
| 2026-08-21 | $9.77 | -0.51% | $9.93 | $9.93 | $9.59 | 577.70K |
| 2026-08-20 | $9.82 | +0.41% | $9.72 | $9.82 | $9.57 | 675.80K |
| 2026-08-19 | $9.78 | -1.71% | $10.02 | $10.09 | $9.63 | 782.50K |
| 2026-08-18 | $9.95 | -5.15% | $10.34 | $10.49 | $9.73 | 747.20K |
| 2026-08-17 | $10.49 | -0.38% | $10.53 | $10.60 | $10.35 | 862.80K |
| 2026-08-14 | $10.53 | +2.63% | $10.24 | $10.54 | $10.20 | 652.50K |
| 2026-08-13 | $10.26 | -5.18% | $10.90 | $10.92 | $10.23 | 1.34M |
| 2026-08-12 | $10.82 | +1.69% | $10.85 | $10.99 | $10.66 | 615.50K |
| 2026-08-11 | $10.64 | -0.09% | $10.80 | $10.90 | $10.58 | 1.19M |
| 2026-08-10 | $10.65 | +2.21% | $10.45 | $10.72 | $10.38 | 1.03M |
| 2026-08-07 | $10.42 | -5.79% | $11.05 | $11.12 | $10.31 | 969.10K |
| 2026-08-06 | $11.06 | +0.27% | $11.14 | $11.20 | $10.82 | 783.40K |
| 2026-08-05 | $11.03 | +0.09% | $10.97 | $11.23 | $10.67 | 1.15M |
| 2026-08-04 | $11.02 | +3.67% | $11.78 | $12.23 | $10.93 | 2.28M |
| 2026-08-03 | $10.63 | +4.73% | $10.11 | $10.91 | $10.11 | 1.41M |
| 2026-07-31 | $10.15 | +2.32% | $10.21 | $10.39 | $9.78 | 4.45M |
| 2026-07-30 | $9.92 | +2.06% | $9.99 | $10.07 | $9.77 | 1.06M |
| 2026-07-29 | $9.72 | -6.09% | $10.30 | $10.36 | $9.59 | 1.21M |
| 2026-07-28 | $10.35 | -3.36% | $10.75 | $10.75 | $10.20 | 1.12M |
| 2026-07-27 | $10.71 | -1.38% | $10.87 | $10.93 | $10.37 | 1.02M |
| 2026-07-24 | $10.86 | -0.18% | $10.84 | $10.94 | $10.69 | 793.30K |
| 2026-07-23 | $10.88 | +3.32% | $10.42 | $10.98 | $10.41 | 914.50K |
| 2026-07-22 | $10.53 | +2.13% | $10.19 | $10.53 | $10.19 | 613.10K |
| 2026-07-21 | $10.31 | +0.29% | $10.49 | $10.55 | $10.07 | 779.80K |
| 2026-07-20 | $10.28 | -0.58% | $10.44 | $10.54 | $10.10 | 629.90K |
| 2026-07-17 | $10.34 | -0.77% | $10.17 | $10.45 | $10.08 | 952.20K |
| 2026-07-16 | $10.42 | -0.29% | $10.42 | $10.68 | $10.34 | 582.30K |
| 2026-07-15 | $10.45 | -1.14% | $10.61 | $10.64 | $10.25 | 624.90K |
| 2026-07-14 | $10.57 | -0.94% | $10.98 | $11.03 | $10.39 | 1.03M |
| 2026-07-13 | $10.67 | +1.14% | $10.48 | $10.69 | $10.40 | 943.60K |
| 2026-07-10 | $10.55 | +3.13% | $10.08 | $10.66 | $10.01 | 668.40K |
| 2026-07-09 | $10.23 | +5.03% | $9.82 | $10.38 | $9.79 | 819.10K |
| 2026-07-08 | $9.74 | +1.78% | $9.45 | $9.77 | $9.45 | 1.43M |
| 2026-07-07 | $9.57 | -3.92% | $9.85 | $9.86 | $9.37 | 1.37M |
| 2026-07-06 | $9.96 | -0.80% | $10.20 | $10.28 | $9.91 | 1.23M |
| 2026-07-02 | $10.04 | -9.06% | $11.08 | $11.14 | $9.94 | 1.30M |
| 2026-07-01 | $11.04 | -6.52% | $11.65 | $11.68 | $11.01 | 838.40K |
| 2026-06-30 | $11.81 | -1.17% | $12.04 | $12.14 | $11.69 | 976.00K |
| 2026-06-29 | $11.95 | +0.08% | $11.76 | $12.10 | $11.52 | 1.18M |
| 2026-06-26 | $11.94 | -0.25% | $11.81 | $11.94 | $11.58 | 3.07M |
| 2026-06-25 | $11.97 | +5.00% | $11.52 | $12.23 | $11.35 | 1.51M |
| 2026-06-24 | $11.40 | +1.33% | $11.31 | $11.52 | $11.20 | 878.20K |
| 2026-06-23 | $11.25 | -1.32% | $11.03 | $11.53 | $10.84 | 999.60K |
| 2026-06-22 | $11.40 | +1.15% | $11.31 | $11.49 | $11.19 | 887.00K |
| 2026-06-18 | $11.27 | +6.22% | $10.73 | $11.36 | $10.69 | 1.27M |
| 2026-06-17 | $10.61 | -0.56% | $10.66 | $10.93 | $10.57 | 963.80K |
| 2026-06-16 | $10.67 | +1.04% | $10.62 | $10.81 | $10.43 | 1.09M |
| 2026-06-15 | $10.56 | -0.94% | $10.98 | $11.10 | $10.36 | 875.50K |
| 2026-06-12 | $10.66 | -0.65% | $10.82 | $10.94 | $10.64 | 733.90K |
| 2026-06-11 | $10.73 | +4.48% | $10.45 | $10.73 | $10.26 | 915.90K |
| 2026-06-10 | $10.27 | -2.19% | $10.50 | $10.56 | $10.05 | 833.50K |
| 2026-06-09 | $10.50 | +2.54% | $10.26 | $10.61 | $10.16 | 1.29M |
| 2026-06-08 | $10.24 | +5.79% | $9.99 | $10.43 | $9.73 | 1.34M |
| 2026-06-05 | $9.68 | -3.20% | $9.93 | $9.93 | $9.60 | 791.50K |
| 2026-06-04 | $10.00 | +1.73% | $9.81 | $10.00 | $9.76 | 488.90K |
| 2026-06-03 | $9.83 | +0.72% | $9.75 | $9.95 | $9.56 | 680.80K |
| 2026-06-02 | $9.76 | +3.17% | $9.49 | $9.82 | $9.49 | 794.20K |
| 2026-06-01 | $9.46 | -1.25% | $9.47 | $9.53 | $9.30 | 698.70K |
| 2026-05-29 | $9.58 | -2.04% | $9.75 | $9.95 | $9.49 | 1.08M |
| 2026-05-28 | $9.78 | 0.00% | $9.73 | $9.94 | $9.64 | 698.60K |
| 2026-05-27 | $9.78 | +1.03% | $9.83 | $9.93 | $9.67 | 800.70K |
| 2026-05-26 | $9.68 | +4.88% | $9.62 | $9.97 | $9.39 | 997.30K |