Custom Truck One Source Inc (CTOS) Historical Stock Data
4.93 ↑0.03 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTOS is down -0.18% a day on average. There have been 17 days where Custom Truck One Source Inc closed green and 13 days where CTOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.86 | 4.93 | ↑$0.07 (1.44%) | 4.85 | 5.15 | 1.54M |
| 2024-12-19 | 4.88 | 4.90 | ↑$0.02 (0.41%) | 4.72 | 4.95 | 751.03K |
| 2024-12-18 | 5.08 | 4.81 | ↓$0.27 (-5.31%) | 4.78 | 5.18 | 733.22K |
| 2024-12-17 | 5.18 | 5.08 | ↓$0.10 (-1.93%) | 4.98 | 5.18 | 589.97K |
| 2024-12-16 | 5.22 | 5.24 | ↑$0.02 (0.38%) | 5.20 | 5.44 | 856.57K |
| 2024-12-13 | 5.15 | 5.19 | ↑$0.04 (0.78%) | 5.06 | 5.23 | 1.03M |
| 2024-12-12 | 5.22 | 5.18 | ↓$0.04 (-0.77%) | 5.12 | 5.26 | 415.61K |
| 2024-12-11 | 5.37 | 5.25 | ↓$0.12 (-2.23%) | 5.23 | 5.39 | 607.71K |
| 2024-12-10 | 5.52 | 5.30 | ↓$0.22 (-3.99%) | 5.28 | 5.54 | 738.36K |
| 2024-12-09 | 5.78 | 5.57 | ↓$0.21 (-3.63%) | 5.57 | 5.83 | 396.71K |
| 2024-12-06 | 5.80 | 5.69 | ↓$0.11 (-1.90%) | 5.55 | 5.82 | 407.61K |
| 2024-12-05 | 5.72 | 5.76 | ↑$0.04 (0.70%) | 5.65 | 5.88 | 550.16K |
| 2024-12-04 | 5.79 | 5.73 | ↓$0.06 (-1.04%) | 5.65 | 5.81 | 434.40K |
| 2024-12-03 | 5.79 | 5.80 | ↑$0.01 (0.17%) | 5.64 | 5.87 | 455.75K |
| 2024-12-02 | 5.93 | 5.79 | ↓$0.14 (-2.36%) | 5.71 | 5.99 | 513.46K |
| 2024-11-29 | 6.11 | 5.98 | ↓$0.13 (-2.13%) | 5.96 | 6.11 | 516.67K |
| 2024-11-27 | 5.83 | 6.00 | ↑$0.17 (2.92%) | 5.75 | 6.05 | 497.42K |
| 2024-11-26 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.71 | 5.88 | 600.19K |
| 2024-11-25 | 5.82 | 5.88 | ↑$0.06 (1.03%) | 5.80 | 6.04 | 1.13M |
| 2024-11-22 | 5.26 | 5.72 | ↑$0.46 (8.75%) | 5.21 | 5.80 | 1.32M |
| 2024-11-21 | 5.19 | 5.25 | ↑$0.06 (1.16%) | 5.15 | 5.34 | 533.98K |
| 2024-11-20 | 5.03 | 5.18 | ↑$0.15 (2.98%) | 5.00 | 5.19 | 361.79K |
| 2024-11-19 | 4.96 | 5.06 | ↑$0.10 (2.02%) | 4.96 | 5.08 | 296.26K |
| 2024-11-18 | 5.12 | 5.05 | ↓$0.07 (-1.37%) | 4.99 | 5.20 | 491.03K |
| 2024-11-15 | 5.16 | 5.09 | ↓$0.07 (-1.36%) | 4.97 | 5.16 | 394K |
| 2024-11-14 | 5.06 | 5.10 | ↑$0.04 (0.79%) | 4.98 | 5.11 | 0.96M |
| 2024-11-13 | 4.99 | 5.00 | ↑$0.01 (0.20%) | 4.96 | 5.12 | 543.37K |
| 2024-11-12 | 5.09 | 4.99 | ↓$0.10 (-1.96%) | 4.92 | 5.20 | 687.36K |
| 2024-11-11 | 5.12 | 5.14 | ↑$0.02 (0.39%) | 5.00 | 5.16 | 449.21K |
| 2024-11-08 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.88 | 5.07 | 642.03K |
Create an account or log in to view more rows.
$CTOS Going up
$CTOS holding unfortunately lol
$CTOS we want higher!!!
$CTOS this is just going to go up forever
$CTOS when's the offering?
$CTOS i'm out of slaps for the day
$CTOS had to buy calls
$CTOS it can go lower
$CTOS good support.....
$CTOS lets go!!