Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	49.36	50.46	48.47	50.05	-	0.08%	450,030
Mar 6, 2026	49.73	50.31	49.02	50.01	50.01	-1.30%	1,135,738
Mar 5, 2026	50.25	51.42	49.44	50.67	50.67	1.30%	1,266,120
Mar 4, 2026	50.29	51.11	49.56	50.02	50.02	-0.38%	1,422,693
Mar 3, 2026	52.59	53.28	50.11	50.21	50.21	-5.35%	1,616,592
Mar 2, 2026	54.93	55.43	52.00	53.05	53.05	-1.76%	1,513,869
Feb 27, 2026	51.53	54.30	51.17	54.00	53.86	4.73%	1,710,141
Feb 26, 2026	58.91	59.25	51.39	51.56	51.43	-11.10%	2,160,528
Feb 25, 2026	58.73	59.06	56.87	58.00	57.85	-0.48%	1,009,934
Feb 24, 2026	57.90	59.19	57.11	58.28	58.13	2.91%	1,213,787
Feb 23, 2026	58.24	59.22	56.58	56.63	56.48	-3.10%	1,010,210
Feb 20, 2026	58.09	59.11	57.83	58.44	58.29	-0.54%	1,066,570
Feb 19, 2026	57.89	59.03	57.89	58.76	58.61	1.75%	1,671,069
Feb 18, 2026	57.80	58.64	57.19	57.75	57.60	1.33%	779,511
Feb 17, 2026	57.29	57.98	55.80	56.99	56.84	0.11%	718,982
Feb 13, 2026	57.42	58.84	56.35	56.93	56.78	-0.21%	898,792
Feb 12, 2026	57.35	58.40	56.05	57.05	56.90	-0.51%	1,086,897
Feb 11, 2026	58.00	58.39	56.11	57.34	57.19	0.81%	1,352,399
Feb 10, 2026	58.26	58.42	56.71	56.88	56.73	-1.85%	622,649
Feb 9, 2026	58.36	58.67	57.52	57.95	57.80	-0.09%	567,309
Feb 6, 2026	56.94	58.67	56.86	58.00	57.85	2.60%	1,236,724
Feb 5, 2026	57.30	58.35	56.16	56.53	56.38	-3.33%	702,987
Feb 4, 2026	58.00	58.79	56.83	58.48	58.33	2.06%	792,513
Feb 3, 2026	58.06	58.06	55.94	57.30	57.15	1.00%	1,301,270
Feb 2, 2026	54.92	57.06	54.71	56.73	56.58	0.89%	997,825
Jan 30, 2026	55.29	56.44	55.00	56.23	56.08	0.63%	728,423
Jan 29, 2026	56.46	57.30	55.42	55.88	55.74	1.97%	1,014,363
Jan 28, 2026	56.51	56.91	53.96	54.80	54.66	-2.92%	1,008,919
Jan 27, 2026	55.00	56.49	54.81	56.45	56.30	3.14%	1,276,264
Jan 26, 2026	54.34	55.35	53.88	54.73	54.59	2.36%	1,061,513
Jan 23, 2026	56.07	57.12	53.40	53.47	53.33	-3.38%	1,155,294
Jan 22, 2026	56.27	56.58	54.94	55.34	55.20	-1.74%	923,661
Jan 21, 2026	54.25	56.41	54.15	56.32	56.17	6.49%	923,576
Jan 20, 2026	53.30	54.25	52.69	52.89	52.75	-0.69%	703,790
Jan 16, 2026	52.53	53.34	52.21	53.26	53.12	1.33%	520,813
Jan 15, 2026	51.83	53.50	51.35	52.56	52.42	1.08%	560,293
Jan 14, 2026	52.33	53.52	51.57	52.00	51.87	-0.57%	655,433
Jan 13, 2026	51.65	52.48	51.48	52.30	52.16	1.99%	708,259
Jan 12, 2026	51.42	51.66	50.55	51.28	51.15	-1.00%	639,759
Jan 9, 2026	51.72	52.54	50.28	51.80	51.67	0.84%	1,010,296
Jan 8, 2026	49.58	51.65	49.58	51.37	51.24	3.59%	1,272,675
Jan 7, 2026	49.95	50.24	49.25	49.59	49.46	-0.68%	1,025,595
Jan 6, 2026	49.49	49.95	48.76	49.93	49.80	0.48%	1,098,921
Jan 5, 2026	49.16	50.71	48.35	49.69	49.56	5.66%	1,321,290
Jan 2, 2026	45.78	47.18	45.23	47.03	46.91	2.96%	425,367
Dec 31, 2025	46.13	46.18	45.51	45.68	45.56	-0.72%	417,155
Dec 30, 2025	46.17	46.64	45.97	46.01	45.89	-0.13%	348,406
Dec 29, 2025	46.35	46.60	45.78	46.07	45.95	0.13%	262,198
Dec 26, 2025	46.06	46.24	45.38	46.01	45.89	0.11%	306,350
Dec 24, 2025	46.41	46.44	45.89	45.96	45.84	-1.16%	274,086
Dec 23, 2025	46.23	46.54	45.94	46.50	46.38	1.02%	389,192
Dec 22, 2025	45.98	47.00	45.78	46.03	45.91	0.83%	529,521
Dec 19, 2025	44.50	45.66	44.50	45.65	45.53	2.61%	2,313,790
Dec 18, 2025	44.71	44.99	44.22	44.49	44.37	0.11%	710,115
Dec 17, 2025	44.32	44.72	43.76	44.44	44.32	1.39%	533,161
Dec 16, 2025	45.22	45.22	43.60	43.83	43.72	-3.90%	705,569
Dec 15, 2025	46.29	46.29	45.19	45.61	45.49	-1.21%	534,938
Dec 12, 2025	47.20	47.33	45.17	46.17	46.05	-1.68%	780,355
Dec 11, 2025	47.90	48.83	46.93	46.96	46.84	-0.04%	1,157,478
Dec 10, 2025	45.72	47.37	45.41	46.98	46.86	2.80%	819,634
Dec 9, 2025	45.20	46.25	45.20	45.70	45.58	0.93%	354,397
Dec 8, 2025	45.85	46.57	45.06	45.28	45.16	-1.61%	405,409
Dec 5, 2025	45.95	46.72	45.55	46.02	45.90	0.13%	436,600
Dec 4, 2025	45.53	46.50	45.26	45.96	45.84	0.13%	472,391
Dec 3, 2025	44.59	45.99	44.57	45.90	45.78	3.29%	688,214
Dec 2, 2025	43.34	44.64	42.84	44.44	44.32	2.49%	853,089
Dec 1, 2025	42.55	44.05	42.50	43.36	43.25	1.03%	373,287
Nov 28, 2025	42.23	43.36	42.23	42.92	42.67	1.39%	242,062
Nov 26, 2025	41.86	43.46	41.86	42.33	42.08	0.05%	773,893
Nov 25, 2025	41.23	42.32	40.97	42.31	42.06	2.62%	514,993
Nov 24, 2025	40.76	41.66	40.18	41.23	40.99	0.12%	389,812
Nov 21, 2025	40.06	41.97	39.27	41.18	40.94	3.52%	810,657
Nov 20, 2025	40.70	41.85	39.38	39.78	39.55	-1.29%	489,636
Nov 19, 2025	39.80	40.56	39.16	40.30	40.06	-0.69%	439,321
Nov 18, 2025	39.76	40.72	39.20	40.58	40.34	1.45%	684,171
Nov 17, 2025	41.30	41.89	39.69	40.00	39.77	-3.96%	577,491
Nov 14, 2025	41.38	42.19	40.52	41.65	41.41	0.65%	725,335
Nov 13, 2025	42.36	43.42	41.19	41.38	41.14	-2.73%	622,568
Nov 12, 2025	42.92	43.57	42.04	42.54	42.29	-1.50%	593,097
Nov 11, 2025	43.50	44.30	43.03	43.19	42.94	-0.44%	547,648
Nov 10, 2025	43.29	44.35	41.93	43.38	43.13	1.21%	697,777
Nov 7, 2025	42.76	42.99	41.96	42.86	42.61	0.19%	747,753
Nov 6, 2025	43.00	43.83	42.68	42.78	42.53	-0.56%	547,223
Nov 5, 2025	43.00	44.22	42.75	43.02	42.77	-0.30%	520,757
Nov 4, 2025	43.61	44.34	42.98	43.15	42.90	-2.75%	478,509
Nov 3, 2025	44.08	44.43	42.94	44.37	44.11	0.45%	634,663
Oct 31, 2025	43.74	45.16	42.98	44.17	43.91	2.34%	1,620,520
Oct 30, 2025	41.46	45.18	40.31	43.16	42.91	2.11%	1,536,164
Oct 29, 2025	39.97	43.00	39.85	42.27	42.02	7.26%	1,353,371
Oct 28, 2025	39.78	40.50	39.24	39.41	39.18	-1.10%	658,372
Oct 27, 2025	39.79	40.40	39.19	39.85	39.62	2.42%	562,639
Oct 24, 2025	39.43	39.84	38.89	38.91	38.68	-0.64%	540,290
Oct 23, 2025	38.51	39.40	37.94	39.16	38.93	3.82%	657,429
Oct 22, 2025	38.43	38.72	37.15	37.72	37.50	-0.47%	736,728
Oct 21, 2025	37.59	38.29	37.43	37.90	37.68	1.74%	701,025
Oct 20, 2025	36.90	37.57	36.80	37.25	37.03	1.75%	502,591
Oct 17, 2025	35.42	37.00	35.21	36.61	36.40	2.81%	892,568
Oct 16, 2025	35.53	35.62	34.81	35.61	35.40	0.99%	769,668
Oct 15, 2025	35.65	36.05	35.07	35.26	35.05	-	557,528
Oct 14, 2025	34.47	35.55	33.90	35.26	35.05	0.69%	528,976