Custom Truck One Source Inc (CTOS) Historical Stock Data
4.20 ↓0.02 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTOS is down -1.32% a day on average. There have been 11 days where Custom Truck One Source Inc closed green and 19 days where CTOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.12 | 4.23 | 548.69K |
| 2025-03-31 | 4.32 | 4.22 | ↓$0.10 (-2.31%) | 4.20 | 4.34 | 665.08K |
| 2025-03-28 | 4.61 | 4.45 | ↓$0.16 (-3.47%) | 4.41 | 4.65 | 717.78K |
| 2025-03-27 | 4.71 | 4.65 | ↓$0.06 (-1.27%) | 4.51 | 4.73 | 497.45K |
| 2025-03-26 | 5.22 | 4.74 | ↓$0.48 (-9.20%) | 4.69 | 5.26 | 474.46K |
| 2025-03-25 | 5.16 | 5.21 | ↑$0.05 (0.97%) | 5.06 | 5.21 | 683.32K |
| 2025-03-24 | 4.88 | 5.15 | ↑$0.27 (5.53%) | 4.87 | 5.16 | 333.66K |
| 2025-03-21 | 4.73 | 4.79 | ↑$0.06 (1.27%) | 4.65 | 4.79 | 850.95K |
| 2025-03-20 | 4.77 | 4.80 | ↑$0.03 (0.63%) | 4.67 | 4.87 | 679.34K |
| 2025-03-19 | 4.70 | 4.86 | ↑$0.16 (3.40%) | 4.68 | 4.86 | 502.96K |
| 2025-03-18 | 4.68 | 4.69 | ↑$0.01 (0.21%) | 4.63 | 4.72 | 334.62K |
| 2025-03-17 | 4.74 | 4.73 | ↓$0.01 (-0.21%) | 4.69 | 4.90 | 506.30K |
| 2025-03-14 | 4.70 | 4.67 | ↓$0.03 (-0.64%) | 4.62 | 4.73 | 389K |
| 2025-03-13 | 4.72 | 4.61 | ↓$0.11 (-2.33%) | 4.59 | 4.81 | 539.75K |
| 2025-03-12 | 4.99 | 4.77 | ↓$0.22 (-4.41%) | 4.72 | 4.99 | 447.42K |
| 2025-03-11 | 4.74 | 4.91 | ↑$0.17 (3.59%) | 4.69 | 4.94 | 849.28K |
| 2025-03-10 | 4.76 | 4.75 | ↓$0.01 (-0.21%) | 4.63 | 4.85 | 0.97M |
| 2025-03-07 | 4.94 | 4.92 | ↓$0.02 (-0.40%) | 4.81 | 5.08 | 716.14K |
| 2025-03-06 | 4.83 | 4.95 | ↑$0.12 (2.48%) | 4.79 | 5.29 | 2.02M |
| 2025-03-05 | 5.35 | 4.83 | ↓$0.52 (-9.72%) | 4.46 | 5.48 | 2.56M |
| 2025-03-04 | 4.01 | 4.02 | ↑$0.01 (0.25%) | 3.88 | 4.14 | 834.31K |
| 2025-03-03 | 4.50 | 4.14 | ↓$0.36 (-8.00%) | 4.13 | 4.52 | 536.51K |
| 2025-02-28 | 4.32 | 4.43 | ↑$0.11 (2.55%) | 4.28 | 4.47 | 642.82K |
| 2025-02-27 | 4.49 | 4.34 | ↓$0.15 (-3.34%) | 4.33 | 4.54 | 338.54K |
| 2025-02-26 | 4.54 | 4.48 | ↓$0.06 (-1.32%) | 4.44 | 4.58 | 274.79K |
| 2025-02-25 | 4.55 | 4.51 | ↓$0.04 (-0.88%) | 4.41 | 4.55 | 346.57K |
| 2025-02-24 | 4.68 | 4.48 | ↓$0.20 (-4.27%) | 4.48 | 4.68 | 421.54K |
| 2025-02-21 | 4.89 | 4.62 | ↓$0.27 (-5.52%) | 4.60 | 4.89 | 494.56K |
| 2025-02-20 | 4.88 | 4.80 | ↓$0.08 (-1.64%) | 4.71 | 4.89 | 436.26K |
| 2025-02-19 | 4.98 | 4.92 | ↓$0.06 (-1.20%) | 4.80 | 5.00 | 489.34K |
Create an account or log in to view more rows.
$CTOS let’s buy NOW!!!
$CTOS starting to gap up a little
$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