Custom Truck One Source, Inc. (CTOS)
NYSE: CTOS · Real-Time Price · USD
11.94
-0.03 (-0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
11.95
+0.01 (0.08%)
After-hours: Jun 26, 2026, 7:16 PM EDT
Custom Truck One Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.81 | 11.94 | 11.58 | 11.94 | 11.94 | -0.25% | 2,443,906 |
| Jun 25, 2026 | 11.52 | 12.23 | 11.35 | 11.97 | 11.97 | 5.00% | 1,471,982 |
| Jun 24, 2026 | 11.31 | 11.52 | 11.20 | 11.40 | 11.40 | 1.33% | 870,829 |
| Jun 23, 2026 | 11.03 | 11.53 | 10.84 | 11.25 | 11.25 | -1.32% | 923,353 |
| Jun 22, 2026 | 11.31 | 11.49 | 11.19 | 11.40 | 11.40 | 1.15% | 881,234 |
| Jun 18, 2026 | 10.73 | 11.36 | 10.70 | 11.27 | 11.27 | 6.22% | 1,239,645 |
| Jun 17, 2026 | 10.66 | 10.93 | 10.58 | 10.61 | 10.61 | -0.56% | 963,822 |
| Jun 16, 2026 | 10.62 | 10.81 | 10.43 | 10.67 | 10.67 | 1.04% | 1,073,987 |
| Jun 15, 2026 | 10.98 | 11.10 | 10.36 | 10.56 | 10.56 | -0.94% | 844,073 |
| Jun 12, 2026 | 10.82 | 10.94 | 10.64 | 10.66 | 10.66 | -0.65% | 717,178 |
| Jun 11, 2026 | 10.45 | 10.73 | 10.26 | 10.73 | 10.73 | 4.48% | 873,920 |
| Jun 10, 2026 | 10.50 | 10.56 | 10.05 | 10.27 | 10.27 | -2.19% | 833,451 |
| Jun 9, 2026 | 10.26 | 10.61 | 10.16 | 10.50 | 10.50 | 2.54% | 1,270,311 |
| Jun 8, 2026 | 9.99 | 10.43 | 9.74 | 10.24 | 10.24 | 5.79% | 1,335,582 |
| Jun 5, 2026 | 9.93 | 9.93 | 9.61 | 9.68 | 9.68 | -3.20% | 756,307 |
| Jun 4, 2026 | 9.81 | 10.00 | 9.76 | 10.00 | 10.00 | 1.73% | 487,793 |
| Jun 3, 2026 | 9.75 | 9.95 | 9.56 | 9.83 | 9.83 | 0.72% | 680,803 |
| Jun 2, 2026 | 9.49 | 9.82 | 9.49 | 9.76 | 9.76 | 3.17% | 765,803 |
| Jun 1, 2026 | 9.47 | 9.53 | 9.30 | 9.46 | 9.46 | -1.25% | 628,894 |
| May 29, 2026 | 9.75 | 9.96 | 9.49 | 9.58 | 9.58 | -2.04% | 1,081,580 |
| May 28, 2026 | 9.73 | 9.94 | 9.64 | 9.78 | 9.78 | - | 687,171 |
| May 27, 2026 | 9.83 | 9.93 | 9.67 | 9.78 | 9.78 | 1.03% | 766,717 |
| May 26, 2026 | 9.62 | 9.97 | 9.39 | 9.68 | 9.68 | 4.88% | 974,410 |
| May 22, 2026 | 9.34 | 9.35 | 9.17 | 9.23 | 9.23 | -0.11% | 713,316 |
| May 21, 2026 | 9.25 | 9.39 | 9.06 | 9.24 | 9.24 | -0.86% | 767,784 |
| May 20, 2026 | 9.36 | 9.42 | 9.18 | 9.32 | 9.32 | 0.65% | 648,701 |
| May 19, 2026 | 9.63 | 9.67 | 9.19 | 9.26 | 9.26 | -4.54% | 753,097 |
| May 18, 2026 | 9.90 | 9.99 | 9.68 | 9.70 | 9.70 | -1.42% | 641,661 |
| May 15, 2026 | 9.90 | 9.94 | 9.66 | 9.84 | 9.84 | -2.48% | 871,624 |
| May 14, 2026 | 9.78 | 10.22 | 9.77 | 10.09 | 10.09 | 1.71% | 1,142,451 |
| May 13, 2026 | 10.02 | 10.14 | 9.74 | 9.92 | 9.92 | -0.40% | 1,233,764 |
| May 12, 2026 | 9.86 | 10.03 | 9.60 | 9.96 | 9.96 | 1.22% | 1,107,055 |
| May 11, 2026 | 9.56 | 9.99 | 9.56 | 9.84 | 9.84 | 1.44% | 1,059,613 |
| May 8, 2026 | 9.86 | 9.90 | 9.66 | 9.70 | 9.70 | -0.72% | 941,998 |
| May 7, 2026 | 10.01 | 10.06 | 9.77 | 9.77 | 9.77 | -2.01% | 749,709 |
| May 6, 2026 | 10.04 | 10.11 | 9.87 | 9.97 | 9.97 | 0.40% | 1,104,912 |
| May 5, 2026 | 9.47 | 10.10 | 9.47 | 9.93 | 9.93 | 3.98% | 1,467,536 |
| May 4, 2026 | 10.09 | 10.21 | 9.47 | 9.55 | 9.55 | -5.45% | 2,278,411 |
| May 1, 2026 | 9.94 | 10.18 | 9.76 | 10.10 | 10.10 | 2.54% | 2,409,318 |
| Apr 30, 2026 | 9.32 | 9.90 | 9.32 | 9.85 | 9.85 | 7.89% | 2,390,952 |
| Apr 29, 2026 | 9.08 | 9.32 | 8.97 | 9.13 | 9.13 | 1.33% | 1,924,535 |
| Apr 28, 2026 | 9.25 | 9.35 | 8.78 | 9.01 | 9.01 | 2.62% | 2,451,228 |
| Apr 27, 2026 | 8.79 | 8.98 | 8.71 | 8.78 | 8.78 | 0.46% | 1,407,364 |
| Apr 24, 2026 | 8.97 | 8.97 | 8.63 | 8.74 | 8.74 | -0.23% | 1,089,759 |
| Apr 23, 2026 | 8.51 | 8.83 | 8.50 | 8.76 | 8.76 | 3.91% | 1,153,858 |
| Apr 22, 2026 | 8.50 | 8.65 | 8.35 | 8.43 | 8.43 | 0.72% | 942,819 |
| Apr 21, 2026 | 8.25 | 8.46 | 8.14 | 8.37 | 8.37 | 6.22% | 1,170,609 |
| Apr 20, 2026 | 7.60 | 7.97 | 7.60 | 7.88 | 7.88 | 3.55% | 751,629 |
| Apr 17, 2026 | 7.39 | 7.68 | 7.39 | 7.61 | 7.61 | 4.82% | 655,647 |
| Apr 16, 2026 | 7.15 | 7.33 | 7.10 | 7.26 | 7.26 | 1.26% | 752,203 |
| Apr 15, 2026 | 7.28 | 7.34 | 7.13 | 7.17 | 7.17 | -1.78% | 714,564 |
| Apr 14, 2026 | 7.38 | 7.47 | 7.30 | 7.30 | 7.30 | -0.82% | 721,975 |
| Apr 13, 2026 | 7.24 | 7.37 | 7.19 | 7.36 | 7.36 | 1.38% | 559,333 |
| Apr 10, 2026 | 7.32 | 7.38 | 7.25 | 7.26 | 7.26 | -0.27% | 611,593 |
| Apr 9, 2026 | 7.00 | 7.32 | 7.00 | 7.28 | 7.28 | 4.00% | 1,022,559 |
| Apr 8, 2026 | 7.00 | 7.19 | 6.92 | 7.00 | 7.00 | 5.42% | 1,453,430 |
| Apr 7, 2026 | 6.56 | 6.77 | 6.51 | 6.64 | 6.64 | 0.15% | 557,034 |
| Apr 6, 2026 | 6.62 | 6.68 | 6.54 | 6.63 | 6.63 | 0.61% | 447,001 |
| Apr 2, 2026 | 6.44 | 6.75 | 6.35 | 6.59 | 6.59 | -0.45% | 737,039 |
| Apr 1, 2026 | 6.63 | 6.73 | 6.57 | 6.62 | 6.62 | 0.76% | 478,521 |
| Mar 31, 2026 | 6.43 | 6.62 | 6.33 | 6.57 | 6.57 | 4.12% | 539,642 |
| Mar 30, 2026 | 6.56 | 6.56 | 6.30 | 6.31 | 6.31 | -2.32% | 712,789 |
| Mar 27, 2026 | 6.52 | 6.55 | 6.41 | 6.46 | 6.46 | -1.82% | 577,003 |
| Mar 26, 2026 | 6.55 | 6.62 | 6.52 | 6.58 | 6.58 | -0.15% | 489,722 |
| Mar 25, 2026 | 6.63 | 6.63 | 6.49 | 6.59 | 6.59 | 1.70% | 534,816 |
| Mar 24, 2026 | 6.22 | 6.51 | 6.22 | 6.48 | 6.48 | 2.69% | 625,836 |
| Mar 23, 2026 | 6.31 | 6.43 | 6.23 | 6.31 | 6.31 | 3.78% | 575,630 |
| Mar 20, 2026 | 6.24 | 6.26 | 6.03 | 6.08 | 6.08 | -3.03% | 904,003 |
| Mar 19, 2026 | 6.11 | 6.32 | 6.07 | 6.27 | 6.27 | -0.48% | 769,556 |
| Mar 18, 2026 | 6.29 | 6.36 | 6.22 | 6.30 | 6.30 | -0.32% | 787,142 |
| Mar 17, 2026 | 6.25 | 6.33 | 6.20 | 6.32 | 6.32 | 2.60% | 851,272 |
| Mar 16, 2026 | 5.91 | 6.21 | 5.82 | 6.16 | 6.16 | 5.30% | 1,532,265 |
| Mar 13, 2026 | 6.18 | 6.19 | 5.75 | 5.85 | 5.85 | -3.94% | 933,987 |
| Mar 12, 2026 | 5.88 | 6.13 | 5.75 | 6.09 | 6.09 | 1.33% | 1,472,013 |
| Mar 11, 2026 | 5.51 | 6.01 | 5.50 | 6.01 | 6.01 | 6.18% | 1,397,691 |
| Mar 10, 2026 | 5.86 | 6.10 | 5.63 | 5.66 | 5.66 | -11.29% | 1,893,094 |
| Mar 9, 2026 | 6.25 | 6.44 | 6.05 | 6.38 | 6.38 | -0.47% | 1,133,168 |
| Mar 6, 2026 | 6.61 | 6.70 | 6.41 | 6.41 | 6.41 | -6.15% | 891,835 |
| Mar 5, 2026 | 7.00 | 7.03 | 6.75 | 6.83 | 6.83 | -3.26% | 702,429 |
| Mar 4, 2026 | 7.10 | 7.20 | 7.01 | 7.06 | 7.06 | 0.86% | 427,418 |
| Mar 3, 2026 | 6.93 | 7.08 | 6.76 | 7.00 | 7.00 | -2.64% | 624,830 |
| Mar 2, 2026 | 7.01 | 7.24 | 6.93 | 7.19 | 7.19 | 0.42% | 771,763 |
| Feb 27, 2026 | 7.16 | 7.22 | 7.02 | 7.16 | 7.16 | -1.78% | 671,917 |
| Feb 26, 2026 | 7.44 | 7.45 | 7.18 | 7.29 | 7.29 | -1.35% | 563,426 |
| Feb 25, 2026 | 7.50 | 7.56 | 7.36 | 7.39 | 7.39 | -1.34% | 756,561 |
| Feb 24, 2026 | 7.59 | 7.75 | 7.36 | 7.49 | 7.49 | -0.93% | 838,903 |
| Feb 23, 2026 | 7.49 | 7.62 | 7.40 | 7.56 | 7.56 | 0.27% | 1,262,152 |
| Feb 20, 2026 | 7.39 | 7.65 | 7.30 | 7.54 | 7.54 | 1.89% | 1,135,514 |
| Feb 19, 2026 | 7.19 | 7.43 | 7.18 | 7.40 | 7.40 | 1.51% | 888,049 |
| Feb 18, 2026 | 7.16 | 7.32 | 7.16 | 7.29 | 7.29 | 1.67% | 784,031 |
| Feb 17, 2026 | 7.25 | 7.33 | 7.10 | 7.17 | 7.17 | -1.24% | 874,001 |
| Feb 13, 2026 | 7.07 | 7.36 | 6.96 | 7.26 | 7.26 | 2.54% | 819,225 |
| Feb 12, 2026 | 7.20 | 7.31 | 6.95 | 7.08 | 7.08 | -0.14% | 998,501 |
| Feb 11, 2026 | 7.00 | 7.23 | 6.98 | 7.09 | 7.09 | 1.72% | 1,016,331 |
| Feb 10, 2026 | 6.95 | 7.01 | 6.82 | 6.97 | 6.97 | 1.01% | 952,468 |
| Feb 9, 2026 | 6.90 | 6.98 | 6.76 | 6.90 | 6.90 | 0.44% | 837,074 |
| Feb 6, 2026 | 6.59 | 6.97 | 6.59 | 6.87 | 6.87 | 5.53% | 947,974 |
| Feb 5, 2026 | 6.59 | 6.67 | 6.45 | 6.51 | 6.51 | -1.36% | 693,453 |
| Feb 4, 2026 | 6.61 | 6.75 | 6.50 | 6.60 | 6.60 | 0.76% | 1,392,823 |
| Feb 3, 2026 | 6.64 | 6.80 | 6.40 | 6.55 | 6.55 | -0.61% | 1,292,858 |