CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.78	50.18	47.74	47.90	47.90	-6.43%	256,446
Mar 5, 2026	51.39	52.29	50.35	51.19	51.19	-1.42%	252,345
Mar 4, 2026	51.81	52.50	50.87	51.93	51.93	1.41%	149,015
Mar 3, 2026	50.35	51.30	49.25	51.21	51.21	-1.42%	242,396
Mar 2, 2026	51.72	52.72	51.39	51.95	51.95	-1.35%	344,222
Feb 27, 2026	52.70	52.76	51.73	52.66	52.66	-1.35%	232,357
Feb 26, 2026	53.57	53.57	52.35	53.38	53.38	0.30%	232,345
Feb 25, 2026	53.30	53.51	52.10	53.22	53.22	0.53%	169,646
Feb 24, 2026	52.76	53.77	52.36	52.94	52.94	1.40%	228,268
Feb 23, 2026	53.75	53.98	51.62	52.21	52.21	-2.87%	248,270
Feb 20, 2026	53.35	54.43	53.35	53.75	53.75	0.66%	259,968
Feb 19, 2026	54.08	54.17	52.78	53.40	53.40	-1.66%	333,899
Feb 18, 2026	55.59	56.50	54.25	54.30	54.30	-3.04%	226,376
Feb 17, 2026	57.05	57.41	55.79	56.00	56.00	-2.54%	198,309
Feb 13, 2026	57.07	58.30	56.53	57.46	57.46	0.95%	144,980
Feb 12, 2026	57.80	58.68	55.83	56.92	56.92	-0.40%	229,209
Feb 11, 2026	57.63	57.95	55.22	57.15	57.15	-0.24%	229,747
Feb 10, 2026	58.85	59.66	57.19	57.29	57.29	3.08%	306,200
Feb 9, 2026	55.72	56.15	55.05	55.58	55.58	-0.36%	245,153
Feb 6, 2026	54.86	56.09	54.77	55.78	55.78	2.93%	191,488
Feb 5, 2026	53.78	54.41	53.10	54.19	54.19	0.67%	181,244
Feb 4, 2026	53.46	55.35	53.00	53.83	53.83	1.03%	183,286
Feb 3, 2026	53.26	54.23	52.60	53.28	53.28	0.30%	172,250
Feb 2, 2026	51.24	53.54	51.24	53.12	53.12	3.33%	193,384
Jan 30, 2026	51.43	52.21	50.80	51.41	51.41	-1.10%	197,996
Jan 29, 2026	50.54	52.06	50.09	51.98	51.98	3.05%	139,816
Jan 28, 2026	51.17	51.77	50.02	50.44	50.44	-1.23%	271,244
Jan 27, 2026	50.33	51.07	49.98	51.07	51.07	1.77%	135,150
Jan 26, 2026	49.71	50.50	49.26	50.18	50.18	0.90%	175,332
Jan 23, 2026	50.69	50.90	49.32	49.73	49.73	-2.62%	207,755
Jan 22, 2026	50.62	51.27	50.11	51.07	51.07	2.30%	346,993
Jan 21, 2026	48.03	50.00	47.70	49.92	49.92	4.94%	197,493
Jan 20, 2026	47.23	48.29	46.90	47.57	47.57	-1.43%	154,436
Jan 16, 2026	48.31	48.50	47.79	48.26	48.26	-0.29%	130,371
Jan 15, 2026	47.41	49.14	47.40	48.40	48.40	3.00%	150,056
Jan 14, 2026	46.87	47.34	46.28	46.99	46.99	0.15%	135,982
Jan 13, 2026	46.30	47.25	46.30	46.92	46.92	1.14%	89,313
Jan 12, 2026	45.72	46.68	45.47	46.39	46.39	0.74%	117,632
Jan 9, 2026	45.56	46.07	45.23	46.05	46.05	0.81%	145,839
Jan 8, 2026	44.80	45.72	44.75	45.68	45.68	1.26%	100,940
Jan 7, 2026	45.41	45.42	44.64	45.11	45.11	-0.90%	103,505
Jan 6, 2026	44.14	45.60	43.68	45.52	45.52	2.29%	116,859
Jan 5, 2026	43.64	44.93	43.64	44.50	44.50	1.48%	150,983
Jan 2, 2026	43.08	43.94	42.73	43.85	43.85	2.29%	140,121
Dec 31, 2025	43.35	43.48	42.65	42.87	42.87	-1.24%	94,151
Dec 30, 2025	43.95	44.05	43.32	43.41	43.41	-1.34%	116,763
Dec 29, 2025	44.18	44.40	43.75	44.00	44.00	-1.01%	126,296
Dec 26, 2025	44.33	44.62	44.01	44.45	44.45	0.16%	130,082
Dec 24, 2025	43.91	44.59	43.72	44.38	44.34	0.89%	68,663
Dec 23, 2025	43.62	44.34	43.62	43.99	43.95	0.25%	144,004
Dec 22, 2025	44.10	44.74	43.71	43.88	43.84	0.11%	175,320
Dec 19, 2025	43.73	44.50	43.73	43.83	43.79	-0.27%	759,349
Dec 18, 2025	44.04	44.17	43.37	43.95	43.91	1.10%	171,362
Dec 17, 2025	44.26	45.03	43.23	43.47	43.43	-2.36%	190,125
Dec 16, 2025	44.16	44.78	44.02	44.52	44.48	0.88%	311,521
Dec 15, 2025	44.71	44.91	43.92	44.13	44.09	-0.76%	173,675
Dec 12, 2025	45.66	45.71	44.36	44.47	44.43	-2.31%	139,871
Dec 11, 2025	44.87	45.59	44.47	45.52	45.48	1.74%	191,231
Dec 10, 2025	43.29	44.84	43.02	44.74	44.70	3.78%	294,088
Dec 9, 2025	43.28	43.63	42.68	43.11	43.07	-1.37%	221,693
Dec 8, 2025	44.97	45.65	43.55	43.71	43.67	-1.69%	326,764
Dec 5, 2025	44.33	44.67	43.83	44.46	44.42	0.29%	105,087
Dec 4, 2025	45.02	45.49	44.29	44.33	44.29	-1.77%	166,538
Dec 3, 2025	43.59	45.16	43.23	45.13	45.09	3.37%	205,257
Dec 2, 2025	42.67	43.68	42.41	43.66	43.62	2.73%	169,522
Dec 1, 2025	42.01	42.57	41.65	42.50	42.46	0.40%	184,735
Nov 28, 2025	42.68	42.75	41.93	42.33	42.29	-0.59%	86,766
Nov 26, 2025	42.24	42.98	42.18	42.58	42.54	0.16%	194,241
Nov 25, 2025	42.67	43.49	42.45	42.51	42.47	0.47%	174,634
Nov 24, 2025	41.79	42.62	41.39	42.31	42.27	1.22%	225,482
Nov 21, 2025	40.39	42.21	40.39	41.80	41.76	3.75%	200,122
Nov 20, 2025	42.53	42.97	40.15	40.29	40.25	-3.91%	191,298
Nov 19, 2025	41.33	42.00	41.33	41.93	41.89	1.40%	155,015
Nov 18, 2025	40.90	41.73	40.64	41.35	41.31	0.76%	177,346
Nov 17, 2025	42.00	42.56	41.04	41.04	41.00	-3.09%	203,714
Nov 14, 2025	41.91	42.51	41.62	42.35	42.31	-0.24%	216,034
Nov 13, 2025	41.81	42.49	41.74	42.45	42.41	0.26%	221,849
Nov 12, 2025	41.51	43.00	41.51	42.34	42.30	2.37%	230,990
Nov 11, 2025	41.22	41.55	40.69	41.36	41.32	0.15%	116,717
Nov 10, 2025	41.01	41.35	40.23	41.30	41.26	1.42%	183,045
Nov 7, 2025	43.81	43.81	40.16	40.72	40.68	-0.71%	252,534
Nov 6, 2025	42.81	42.88	40.83	41.01	40.97	-5.20%	200,850
Nov 5, 2025	42.06	43.37	42.06	43.26	43.22	3.12%	178,175
Nov 4, 2025	41.00	42.26	40.88	41.95	41.91	0.74%	266,634
Nov 3, 2025	41.87	42.47	41.23	41.64	41.60	0.31%	304,448
Oct 31, 2025	40.77	41.62	40.31	41.51	41.47	1.84%	189,949
Oct 30, 2025	40.69	41.39	40.37	40.76	40.72	-0.90%	265,683
Oct 29, 2025	40.53	41.90	40.53	41.13	41.09	1.53%	343,840
Oct 28, 2025	42.67	42.67	36.21	40.51	40.47	-4.55%	394,006
Oct 27, 2025	42.33	42.96	42.32	42.44	42.40	0.66%	321,857
Oct 24, 2025	42.72	43.00	41.93	42.16	42.12	-	233,864
Oct 23, 2025	40.93	42.19	40.93	42.16	42.12	2.88%	185,246
Oct 22, 2025	41.39	41.68	40.81	40.98	40.94	-0.77%	228,937
Oct 21, 2025	41.20	41.61	40.94	41.30	41.26	0.19%	161,387
Oct 20, 2025	40.25	41.26	40.25	41.22	41.18	2.97%	171,234
Oct 17, 2025	40.76	41.50	39.80	40.03	39.99	-2.39%	283,504
Oct 16, 2025	39.75	41.09	39.57	41.01	40.97	3.38%	301,943
Oct 15, 2025	38.69	39.70	38.25	39.67	39.63	3.74%	208,273
Oct 14, 2025	36.04	38.26	36.03	38.24	38.21	4.85%	352,692
Oct 13, 2025	37.46	37.67	36.37	36.47	36.44	-0.73%	300,676