CTS Corporation - CTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	41.76	42.66	42.66	42.88	41.76	145,700
September 17, 2025	41.7	41.43	41.43	42.4	41.35	133,300
September 16, 2025	41.93	41.67	41.67	42.05	41.41	135,607
September 15, 2025	41.9	42.06	42.06	42.38	41.79	125,300
September 12, 2025	42.65	41.71	41.71	42.7	41.65	99,328
September 11, 2025	41.43	42.74	42.74	42.91	41.43	190,445
September 10, 2025	41.07	41.46	41.46	41.67	41.07	130,100
September 09, 2025	41.93	41.23	41.23	42.04	41.14	95,800
September 08, 2025	42.27	42.11	42.11	42.35	41.78	112,700
September 05, 2025	42.6	42.35	42.35	43.23	42.07	110,236
September 04, 2025	42.1	42.59	42.59	42.59	41.71	124,900
September 03, 2025	41.85	41.96	41.96	42.09	41.55	120,303
September 02, 2025	41.72	42.08	42.08	42.14	41.4	140,308
August 29, 2025	43.06	42.49	42.49	43.06	42.33	141,519
August 28, 2025	42.89	42.94	42.94	42.94	42.39	95,000
August 27, 2025	42.21	42.62	42.62	42.72	42.15	121,000
August 26, 2025	42.89	42.6	42.6	43.28	42.46	181,400
August 25, 2025	43.56	42.79	42.79	43.56	42.65	154,500
August 22, 2025	41.9	43.54	43.54	43.72	41.79	152,946
August 21, 2025	41.42	41.54	41.54	41.58	41.1	133,400
August 20, 2025	41.49	41.55	41.55	41.55	40.99	194,200
August 19, 2025	41.39	41.61	41.61	41.72	41.12	129,422
August 18, 2025	40.91	41.31	41.31	41.37	40.89	112,805
August 15, 2025	41.61	40.97	40.97	41.61	40.76	117,300
August 14, 2025	41.91	41.55	41.55	41.91	41.17	136,600
August 13, 2025	41.63	42.59	42.59	42.64	41.51	248,800
August 12, 2025	39.81	41.4	41.4	41.41	39.81	169,913
August 11, 2025	39.27	39.61	39.61	39.91	39.09	233,132
August 08, 2025	38.64	39.18	39.18	39.46	38.47	127,413

CTS Corporation (CTS) NYSE