CTS Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.55	65.55	61.64	65.00	65.00	-2.67%	1,062,875
Jun 25, 2026	67.87	69.55	66.70	66.82	66.78	-0.28%	334,477
Jun 24, 2026	65.62	67.27	65.50	67.01	66.97	1.76%	451,053
Jun 23, 2026	66.81	67.15	65.59	65.85	65.81	-3.60%	514,642
Jun 22, 2026	67.32	68.31	65.72	68.31	68.27	1.96%	551,272
Jun 18, 2026	66.43	67.51	66.00	67.00	66.96	3.52%	620,536
Jun 17, 2026	65.47	66.36	64.27	64.72	64.68	-0.12%	375,698
Jun 16, 2026	67.41	68.05	64.73	64.80	64.76	-2.75%	311,612
Jun 15, 2026	67.43	67.52	65.85	66.63	66.59	0.76%	333,112
Jun 12, 2026	68.38	68.59	66.02	66.13	66.09	-2.58%	441,143
Jun 11, 2026	65.85	68.00	64.79	67.88	67.84	4.74%	403,273
Jun 10, 2026	65.60	67.50	64.72	64.81	64.77	-2.20%	330,853
Jun 9, 2026	66.35	67.82	63.78	66.27	66.23	1.63%	356,843
Jun 8, 2026	63.88	65.29	63.00	65.21	65.17	3.75%	208,339
Jun 5, 2026	65.92	65.92	62.02	62.85	62.81	-5.18%	241,894
Jun 4, 2026	66.36	66.99	65.26	66.28	66.24	-1.13%	149,062
Jun 3, 2026	66.68	67.31	66.09	67.04	67.00	0.48%	240,753
Jun 2, 2026	64.43	66.99	64.06	66.72	66.68	4.43%	314,647
Jun 1, 2026	63.22	64.59	61.75	63.89	63.85	-0.50%	302,095
May 29, 2026	65.13	65.71	63.45	64.21	64.17	-0.90%	271,868
May 28, 2026	64.50	65.34	63.50	64.79	64.75	-0.51%	423,063
May 27, 2026	65.99	65.99	64.40	65.12	65.08	-0.20%	261,283
May 26, 2026	64.69	65.34	63.50	65.25	65.21	4.70%	336,651
May 22, 2026	60.63	62.45	60.50	62.32	62.28	4.02%	258,517
May 21, 2026	58.72	60.00	58.01	59.91	59.87	0.84%	175,529
May 20, 2026	57.52	59.49	57.39	59.41	59.37	4.10%	177,693
May 19, 2026	56.13	57.57	55.57	57.07	57.04	0.23%	291,942
May 18, 2026	58.51	59.11	56.25	56.94	56.91	-2.37%	286,572
May 15, 2026	60.13	61.06	58.31	58.32	58.29	-4.85%	270,086
May 14, 2026	59.98	61.77	59.74	61.29	61.25	3.04%	307,198
May 13, 2026	59.38	60.00	58.48	59.48	59.44	1.40%	233,682
May 12, 2026	61.36	61.48	58.09	58.66	58.62	-4.60%	360,295
May 11, 2026	61.95	61.99	60.64	61.49	61.45	-0.42%	367,494
May 8, 2026	60.30	62.02	60.00	61.75	61.71	3.17%	362,610
May 7, 2026	60.19	60.82	59.00	59.85	59.81	-0.25%	479,648
May 6, 2026	59.25	60.05	58.14	60.00	59.96	3.32%	400,167
May 5, 2026	56.93	58.66	56.90	58.07	58.04	2.72%	266,530
May 4, 2026	56.94	57.09	55.60	56.53	56.50	-0.82%	197,896
May 1, 2026	58.02	58.40	55.13	57.00	56.97	-0.18%	264,944
Apr 30, 2026	55.07	57.24	54.58	57.10	57.07	4.91%	410,577
Apr 29, 2026	57.00	58.02	54.11	54.43	54.40	0.29%	503,883
Apr 28, 2026	55.92	55.95	54.13	54.27	54.24	-3.05%	202,902
Apr 27, 2026	57.01	57.57	55.78	55.98	55.95	-1.39%	162,859
Apr 24, 2026	55.85	57.02	55.03	56.77	56.74	2.23%	269,890
Apr 23, 2026	54.58	56.19	54.58	55.53	55.50	2.19%	153,316
Apr 22, 2026	56.08	56.08	53.92	54.34	54.31	-1.42%	187,011
Apr 21, 2026	55.01	56.33	54.50	55.12	55.09	0.55%	203,318
Apr 20, 2026	55.18	55.87	54.40	54.82	54.79	-0.56%	168,570
Apr 17, 2026	55.69	56.91	54.77	55.13	55.10	0.99%	221,607
Apr 16, 2026	54.37	55.66	54.02	54.59	54.56	0.09%	162,656
Apr 15, 2026	55.14	55.25	54.10	54.54	54.51	-1.84%	170,500
Apr 14, 2026	56.07	56.40	54.97	55.56	55.53	-0.02%	166,807
Apr 13, 2026	54.67	55.75	54.17	55.57	55.54	1.15%	182,212
Apr 10, 2026	54.26	55.16	54.00	54.94	54.91	2.90%	199,799
Apr 9, 2026	51.02	54.94	51.02	53.39	53.36	4.38%	519,695
Apr 8, 2026	50.78	52.21	50.78	51.15	51.12	3.42%	175,544
Apr 7, 2026	48.13	49.58	48.04	49.46	49.43	2.19%	143,314
Apr 6, 2026	48.34	48.93	47.70	48.40	48.37	0.12%	91,772
Apr 2, 2026	47.28	48.82	47.15	48.34	48.31	-0.21%	118,976
Apr 1, 2026	48.20	49.15	48.20	48.44	48.41	1.42%	124,905
Mar 31, 2026	46.24	48.13	46.24	47.76	47.73	2.40%	128,887
Mar 30, 2026	48.41	48.41	46.40	46.64	46.61	-2.51%	137,167
Mar 27, 2026	47.94	48.41	47.70	47.84	47.81	-1.60%	86,007
Mar 26, 2026	49.37	50.11	48.53	48.66	48.59	-3.34%	109,239
Mar 25, 2026	50.77	50.79	49.95	50.34	50.27	0.60%	134,028
Mar 24, 2026	47.97	50.19	47.97	50.04	49.97	2.88%	231,387
Mar 23, 2026	48.03	48.97	47.94	48.64	48.57	5.35%	176,800
Mar 20, 2026	47.04	47.30	45.81	46.17	46.10	-2.18%	402,967
Mar 19, 2026	45.88	47.37	45.50	47.20	47.13	1.22%	254,978
Mar 18, 2026	46.14	47.47	46.08	46.63	46.56	0.69%	210,788
Mar 17, 2026	46.22	46.96	45.71	46.31	46.24	0.65%	201,076
Mar 16, 2026	46.58	47.32	45.88	46.01	45.94	0.48%	128,110
Mar 13, 2026	47.34	48.04	45.54	45.79	45.72	-2.12%	263,155
Mar 12, 2026	47.39	47.69	46.44	46.78	46.71	-3.03%	276,009
Mar 11, 2026	47.82	48.80	47.29	48.24	48.17	0.27%	169,588
Mar 10, 2026	47.47	49.20	47.32	48.11	48.04	1.33%	280,650
Mar 9, 2026	46.70	47.75	45.99	47.48	47.41	-0.88%	388,272
Mar 6, 2026	49.78	50.18	47.74	47.90	47.83	-6.43%	256,446
Mar 5, 2026	51.39	52.29	50.35	51.19	51.12	-1.42%	253,933
Mar 4, 2026	51.81	52.50	50.87	51.93	51.86	1.41%	149,015
Mar 3, 2026	50.35	51.30	49.25	51.21	51.14	-1.42%	244,263
Mar 2, 2026	51.72	52.72	51.39	51.95	51.88	-1.35%	355,489
Feb 27, 2026	52.70	52.76	51.73	52.66	52.59	-1.35%	232,357
Feb 26, 2026	53.57	53.57	52.35	53.38	53.30	0.30%	232,345
Feb 25, 2026	53.30	53.51	52.10	53.22	53.14	0.53%	169,646
Feb 24, 2026	52.76	53.77	52.36	52.94	52.86	1.40%	228,268
Feb 23, 2026	53.75	53.98	51.62	52.21	52.14	-2.87%	248,270
Feb 20, 2026	53.35	54.43	53.35	53.75	53.67	0.66%	259,968
Feb 19, 2026	54.08	54.17	52.78	53.40	53.32	-1.66%	333,899
Feb 18, 2026	55.59	56.50	54.25	54.30	54.22	-3.04%	226,376
Feb 17, 2026	57.05	57.41	55.79	56.00	55.92	-2.54%	198,309
Feb 13, 2026	57.07	58.30	56.53	57.46	57.38	0.95%	144,980
Feb 12, 2026	57.80	58.68	55.83	56.92	56.84	-0.40%	229,209
Feb 11, 2026	57.63	57.95	55.22	57.15	57.07	-0.24%	229,747
Feb 10, 2026	58.85	59.66	57.19	57.29	57.21	3.08%	306,200
Feb 9, 2026	55.72	56.15	55.05	55.58	55.50	-0.36%	245,153
Feb 6, 2026	54.86	56.09	54.77	55.78	55.70	2.93%	191,488
Feb 5, 2026	53.78	54.41	53.10	54.19	54.11	0.67%	181,244
Feb 4, 2026	53.46	55.35	53.00	53.83	53.75	1.03%	183,286
Feb 3, 2026	53.26	54.23	52.60	53.28	53.20	0.30%	172,250