CTS Corporation - CTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.35	53.75	53.75	54.43	53.35	259,968
February 19, 2026	54.08	53.4	53.4	54.17	52.78	304,816
February 18, 2026	55.59	54.3	54.3	56.5	54.25	226,400
February 17, 2026	57.05	56	56	57.41	55.79	198,309
February 13, 2026	57.07	57.46	57.46	58.3	56.53	145,000
February 12, 2026	57.8	56.92	56.92	58.68	55.83	229,209
February 11, 2026	57.63	57.15	57.15	57.95	55.22	229,747
February 10, 2026	58.85	57.29	57.29	59.66	57.19	306,200
February 09, 2026	55.72	55.58	55.58	56.15	55.05	245,200
February 06, 2026	54.86	55.78	55.78	56.09	54.77	191,500
February 05, 2026	53.78	54.19	54.19	54.41	53.1	181,244
February 04, 2026	53.46	53.83	53.83	55.35	53	183,286
February 03, 2026	53.47	53.28	53.28	54.23	52.6	144,043
February 02, 2026	51.24	53.12	53.12	53.54	51.24	193,400
January 30, 2026	51.43	51.41	51.41	52.21	50.8	198,000
January 29, 2026	50.54	51.98	51.98	52.06	50.09	139,816
January 28, 2026	51.17	50.44	50.44	51.77	50.02	271,244
January 27, 2026	50.33	51.07	51.07	51.07	49.98	135,200
January 26, 2026	49.71	50.18	50.18	50.5	49.26	175,332
January 23, 2026	50.69	49.73	49.73	50.9	49.32	207,755
January 22, 2026	50.62	51.07	51.07	51.27	50.11	346,993
January 21, 2026	48.03	49.92	49.92	50	47.7	197,500
January 20, 2026	47.23	47.57	47.57	48.29	46.9	154,436
January 16, 2026	48.31	48.26	48.26	48.5	47.79	130,400
January 15, 2026	47.41	48.4	48.4	49.14	47.4	123,888
January 14, 2026	46.87	46.99	46.99	47.34	46.28	136,000
January 13, 2026	46.67	46.92	46.92	47.2	46.3	70,937
January 12, 2026	45.72	46.39	46.39	46.68	45.47	117,632
January 09, 2026	45.56	46.05	46.05	46.07	45.23	145,839
January 08, 2026	44.8	45.68	45.68	45.72	44.75	100,940
January 07, 2026	45.41	45.11	45.11	45.42	44.64	103,505
January 06, 2026	44.14	45.52	45.52	45.6	43.68	116,900
January 05, 2026	43.64	44.5	44.5	44.93	43.64	151,000
January 02, 2026	43.08	43.85	43.85	43.94	42.73	140,094
December 31, 2025	43.35	42.87	42.87	43.48	42.65	94,200
December 30, 2025	43.95	43.41	43.41	44.05	43.32	116,763
December 29, 2025	44.18	44	44	44.4	43.75	126,300
December 26, 2025	44.33	44.42	44.42	44.62	44.01	105,237
December 24, 2025	43.91	44.38	44.38	44.59	43.72	68,700
December 23, 2025	43.62	43.99	43.99	44.34	43.62	144,004
December 22, 2025	44.1	43.88	43.88	44.74	43.71	175,320
December 19, 2025	43.73	43.83	43.83	44.5	43.73	759,349
December 18, 2025	44.04	43.95	43.95	44.17	43.37	171,400
December 17, 2025	44.26	43.47	43.5	45.03	43.25	160,524
December 16, 2025	44.16	44.52	44.52	44.78	44.02	311,521
December 15, 2025	44.71	44.13	44.13	44.91	43.92	173,700
December 12, 2025	45.66	44.47	44.47	45.71	44.36	139,871
December 11, 2025	44.87	45.52	45.52	45.59	44.47	191,231
December 10, 2025	43.29	44.74	44.74	44.81	43.02	179,436
December 09, 2025	43.28	43.11	43.11	43.63	42.68	221,700
December 08, 2025	44.97	43.71	43.71	45.65	43.55	326,800
December 05, 2025	44.33	44.46	44.46	44.67	43.83	105,100
December 04, 2025	45.02	44.33	44.33	45.49	44.29	166,538
December 03, 2025	43.59	45.13	45.13	45.16	43.23	205,300
December 02, 2025	42.67	43.66	43.66	43.68	42.41	169,522
December 01, 2025	42.01	42.5	42.5	42.57	41.65	184,735
November 28, 2025	42.68	42.33	42.33	42.75	41.93	86,800
November 26, 2025	42.24	42.58	42.58	42.98	42.18	194,223
November 25, 2025	42.67	42.51	42.51	43.49	42.46	174,634
November 24, 2025	41.79	42.31	42.31	42.62	41.39	225,500

CTS Corporation (CTS) NYSE