CTS Corporation - CTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 08, 2025	38.64	39.18	39.18	39.46	38.47	127,413
August 07, 2025	38.94	38.57	38.57	38.97	38.4	129,600
August 06, 2025	38.64	38.41	38.41	38.78	38.32	220,000
August 05, 2025	39.03	38.93	38.93	39.26	38.54	182,641
August 04, 2025	38.91	38.99	38.99	39.35	38.69	162,926
August 01, 2025	38.43	38.44	38.44	39.06	37.96	236,600
July 31, 2025	40.04	39.19	39.19	40.05	38.97	241,757
July 30, 2025	41.2	40.47	40.47	42.08	40.34	261,500
July 29, 2025	41.74	41.25	41.25	42.29	41.01	269,600
July 28, 2025	41.76	41.53	41.53	42.05	41.44	249,067
July 25, 2025	41.98	41.43	41.43	42.04	40.68	367,114
July 24, 2025	43	42	42	43.88	40.41	530,520
July 23, 2025	41.23	40.44	40.44	41.47	40.07	536,813
July 22, 2025	40.66	40.71	40.71	40.86	40.35	318,100
July 21, 2025	41.22	40.67	40.67	41.24	40.45	319,300
July 18, 2025	42.17	41.02	41.02	42.24	40.88	230,311
July 17, 2025	41.36	41.91	41.91	42.2	41.36	335,800
July 16, 2025	41.4	41.5	41.5	41.66	40.92	327,100
July 15, 2025	42.11	41.14	41.14	42.98	41.13	266,800
July 14, 2025	41.6	41.57	41.57	41.89	41.2	109,400
July 11, 2025	42.52	41.9	41.9	42.57	41.78	157,400
July 10, 2025	43.08	42.8	42.8	43.65	42.79	165,800
July 09, 2025	43.38	43.27	43.27	43.44	42.39	142,800
July 08, 2025	43.51	43.23	43.23	44.39	43.17	239,800
July 07, 2025	44.04	43.07	43.07	44.32	42.99	167,534
July 03, 2025	44.98	44.62	44.62	45.26	44.31	82,300
July 02, 2025	43.41	44.51	44.51	44.54	43.27	234,800
July 01, 2025	42.48	43.33	43.33	43.93	42.48	106,213
June 30, 2025	43.76	42.61	42.61	43.82	42.6	165,334
June 27, 2025	43.48	43.62	43.62	43.93	43.15	699,100
June 26, 2025	43.14	43.44	43.4	43.61	43.06	101,504
June 25, 2025	43.19	42.95	42.91	43.7	42.91	176,044
June 24, 2025	42.42	43.3	43.26	43.44	42.24	222,000
June 23, 2025	41.13	42.17	42.17	42.23	40.77	164,800
June 20, 2025	41.67	41.21	41.21	41.72	41.05	306,700
June 18, 2025	41.44	41.38	41.38	42.09	41.36	82,023
June 17, 2025	41.51	41.48	41.48	42.19	41.34	159,014
June 16, 2025	41.63	41.85	41.85	41.95	41.34	147,333
June 13, 2025	41.72	41.17	41.17	42.1	41.06	116,527
June 12, 2025	42.27	42.55	42.55	42.64	41.98	142,800
June 11, 2025	43.4	42.68	42.68	43.41	42.62	155,446
June 10, 2025	43.15	43.26	43.26	43.54	42.9	117,039
June 09, 2025	42.17	42.94	42.94	43.13	42.14	138,331
June 06, 2025	42.37	41.86	41.85	42.7	41.63	71,773
June 05, 2025	41.52	41.41	41.41	41.83	41.16	105,000
June 04, 2025	41.69	41.65	41.65	42.23	41.47	134,015
June 03, 2025	40.54	41.7	41.7	41.79	40.54	114,100
June 02, 2025	40.44	40.45	40.45	40.78	40.16	115,000
May 30, 2025	40.61	40.69	40.69	40.93	40.03	163,700
May 29, 2025	40.59	40.8	40.8	40.88	40.13	138,000
May 28, 2025	41.15	40.32	40.32	41.2	40.23	109,629
May 27, 2025	40.27	41.13	41.13	41.18	40.15	158,335
May 23, 2025	39.31	39.67	39.67	40.06	39.31	173,040
May 22, 2025	40.86	40.5	40.5	41.02	40.45	197,900
May 21, 2025	41.8	41	41	41.99	40.85	137,028
May 20, 2025	42.5	42.17	42.17	43.07	41.82	332,729
May 19, 2025	42.29	42.68	42.68	42.79	42.29	99,321
May 16, 2025	42.77	43.22	43.22	43.28	42.46	138,115
May 15, 2025	42.77	42.74	42.74	43.3	42.39	145,438
May 14, 2025	43.3	42.93	42.93	43.64	42.83	147,555

CTS Corporation (CTS) NYSE