CTS Corporation - CTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.39	41.8	41.8	42.21	40.39	200,087
November 20, 2025	42.53	40.29	40.29	42.97	40.15	191,300
November 19, 2025	41.33	41.93	41.93	41.98	41.27	153,113
November 18, 2025	40.9	41.35	41.35	41.73	40.64	177,346
November 17, 2025	42	41.04	41.04	42.56	41.04	203,714
November 14, 2025	41.91	42.35	42.35	42.51	41.62	216,000
November 13, 2025	41.81	42.45	42.45	42.49	41.74	221,800
November 12, 2025	41.51	42.34	42.34	43	41.51	231,000
November 11, 2025	41.22	41.36	41.36	41.55	40.69	116,700
November 10, 2025	41.01	41.3	41.3	41.35	40.23	183,045
November 07, 2025	43.81	40.72	40.72	43.81	40.16	252,534
November 06, 2025	42.81	41.01	41.01	42.88	40.83	200,900
November 05, 2025	42.52	43.26	43.26	43.38	42.06	178,175
November 04, 2025	41.49	41.95	41.95	42.26	40.88	169,777
November 03, 2025	41.87	41.64	41.64	42.47	41.23	304,448
October 31, 2025	40.77	41.51	41.51	41.6	40.31	119,947
October 30, 2025	40.69	40.76	40.76	41.39	40.37	265,700
October 29, 2025	40.53	41.13	41.13	41.9	40.53	343,840
October 28, 2025	42.67	40.51	40.51	42.67	36.21	394,006
October 27, 2025	42.33	42.44	42.44	42.96	42.32	321,857
October 24, 2025	42.72	42.16	42.16	43	41.93	233,900
October 23, 2025	40.93	42.16	42.16	42.19	40.93	185,246
October 22, 2025	41.39	40.98	40.98	41.68	40.81	228,937
October 21, 2025	41.2	41.3	41.3	41.61	40.94	161,400
October 20, 2025	40.25	41.22	41.22	41.26	40.25	171,234
October 17, 2025	40.76	40.03	40.03	41.5	39.8	283,504
October 16, 2025	39.75	41.01	41.01	41.09	39.57	301,943
October 15, 2025	38.69	39.67	39.67	39.7	38.24	208,273
October 14, 2025	36.04	38.24	38.24	38.26	36.03	352,700
October 13, 2025	37.46	36.47	36.47	37.67	36.37	300,700
October 10, 2025	38.4	36.74	36.74	38.69	36.66	190,104
October 09, 2025	38.8	38.31	38.31	38.8	38.04	145,746
October 08, 2025	38.43	38.77	38.77	38.87	38.15	125,249
October 07, 2025	40.15	38.29	38.29	40.19	38.13	287,100
October 06, 2025	40.05	40.09	40.09	40.41	39.67	210,398
October 03, 2025	39.92	39.67	39.67	40.63	39.43	132,600
October 02, 2025	39.7	39.75	39.75	39.87	39.26	106,400
October 01, 2025	39.51	39.59	39.59	39.97	39.31	185,681
September 30, 2025	38.69	39.94	39.94	39.98	38.69	218,000
September 29, 2025	39.75	38.78	38.78	39.84	38.61	214,434
September 26, 2025	39.71	39.32	39.32	39.91	39.08	192,739
September 25, 2025	40.72	39.69	39.65	41.15	39.63	231,500
September 24, 2025	41.53	40.86	40.82	41.84	40.34	142,103
September 23, 2025	41.87	41.66	41.62	42.57	41.54	122,614
September 22, 2025	41.59	41.84	41.8	41.92	41.27	231,400
September 19, 2025	42.75	41.71	41.71	42.75	41.6	509,227

CTS Corporation (CTS) NYSE