Custom Truck One Source, Inc.CTOSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.39 | $6.39 | $6.26 | $6.28 | 587,729 |
| 1/15/2026 | $6.38 | $6.52 | $6.37 | $6.40 | 813,044 |
| 1/14/2026 | $6.35 | $6.41 | $6.26 | $6.31 | 752,804 |
| 1/13/2026 | $6.24 | $6.37 | $6.20 | $6.36 | 1.09M |
| 1/12/2026 | $6.21 | $6.31 | $6.12 | $6.19 | 753,500 |
| 1/9/2026 | $5.97 | $6.26 | $5.97 | $6.23 | 695,800 |
| 1/8/2026 | $5.90 | $6.15 | $5.90 | $5.92 | 1.15M |
| 1/7/2026 | $6.13 | $6.21 | $5.82 | $5.92 | 1.03M |
| 1/6/2026 | $6.19 | $6.24 | $6.00 | $6.13 | 828,232 |
| 1/5/2026 | $5.82 | $6.25 | $5.82 | $6.19 | 3.07M |
| 1/2/2026 | $5.80 | $5.86 | $5.74 | $5.80 | 544,400 |
| 12/31/2025 | $5.82 | $5.86 | $5.73 | $5.76 | 409,837 |
| 12/30/2025 | $5.89 | $5.89 | $5.78 | $5.79 | 578,008 |
| 12/29/2025 | $5.90 | $6.00 | $5.88 | $5.89 | 645,200 |
| 12/26/2025 | $5.96 | $5.99 | $5.88 | $5.97 | 497,011 |
| 12/24/2025 | $5.95 | $6.05 | $5.95 | $5.99 | 682,700 |
| 12/23/2025 | $5.98 | $6.06 | $5.89 | $5.98 | 976,530 |
| 12/22/2025 | $6.00 | $6.10 | $5.96 | $5.99 | 769,200 |
| 12/19/2025 | $5.98 | $6.01 | $5.91 | $5.96 | 1.20M |
| 12/18/2025 | $6.05 | $6.17 | $5.96 | $5.98 | 1.21M |
| 12/17/2025 | $6.21 | $6.35 | $5.95 | $6.00 | 691,400 |
| 12/16/2025 | $6.15 | $6.30 | $6.11 | $6.23 | 746,540 |
| 12/15/2025 | $6.19 | $6.24 | $6.10 | $6.18 | 794,600 |
| 12/12/2025 | $6.35 | $6.35 | $6.11 | $6.13 | 661,100 |
| 12/11/2025 | $6.34 | $6.45 | $6.28 | $6.33 | 725,300 |
| 12/10/2025 | $5.93 | $6.36 | $5.93 | $6.33 | 979,300 |
| 12/9/2025 | $5.97 | $6.11 | $5.37 | $5.95 | 467,700 |
| 12/8/2025 | $6.14 | $6.16 | $6.02 | $6.02 | 458,700 |
| 12/5/2025 | $6.12 | $6.17 | $6.05 | $6.11 | 615,300 |
| 12/4/2025 | $6.41 | $6.45 | $6.05 | $6.10 | 981,704 |
| 12/3/2025 | $6.34 | $6.56 | $6.30 | $6.45 | 541,024 |
| 12/2/2025 | $6.40 | $6.40 | $6.24 | $6.31 | 648,900 |
| 12/1/2025 | $6.36 | $6.50 | $6.33 | $6.35 | 461,500 |
| 11/28/2025 | $6.53 | $6.53 | $6.38 | $6.39 | 305,101 |
| 11/26/2025 | $6.17 | $6.50 | $6.17 | $6.47 | 903,481 |
| 11/25/2025 | $5.68 | $6.18 | $5.68 | $6.17 | 883,676 |
| 11/24/2025 | $5.40 | $5.60 | $5.30 | $5.59 | 775,600 |
| 11/21/2025 | $5.34 | $5.45 | $5.18 | $5.39 | 2.12M |
| 11/20/2025 | $5.59 | $5.63 | $5.28 | $5.34 | 1.35M |
| 11/19/2025 | $5.43 | $5.51 | $5.36 | $5.44 | 954,605 |
| 11/18/2025 | $5.58 | $5.66 | $5.44 | $5.45 | 619,100 |
| 11/17/2025 | $5.78 | $5.82 | $5.64 | $5.65 | 567,700 |
| 11/14/2025 | $5.71 | $5.86 | $5.70 | $5.79 | 461,100 |
| 11/13/2025 | $5.87 | $5.99 | $5.81 | $5.84 | 467,200 |
| 11/12/2025 | $5.97 | $6.10 | $5.87 | $5.99 | 328,800 |
| 11/11/2025 | $5.86 | $5.98 | $5.81 | $5.97 | 532,657 |
| 11/10/2025 | $5.84 | $5.94 | $5.75 | $5.89 | 528,537 |
| 11/7/2025 | $5.72 | $5.82 | $5.63 | $5.76 | 455,400 |
| 11/6/2025 | $5.86 | $5.86 | $5.73 | $5.80 | 414,200 |
| 11/5/2025 | $5.76 | $5.93 | $5.74 | $5.87 | 535,003 |
| 11/4/2025 | $5.72 | $5.87 | $5.70 | $5.74 | 590,126 |
| 11/3/2025 | $5.88 | $5.94 | $5.75 | $5.81 | 552,100 |
| 10/31/2025 | $5.88 | $5.94 | $5.77 | $5.89 | 620,500 |
| 10/30/2025 | $6.00 | $6.10 | $5.82 | $5.86 | 668,300 |
| 10/29/2025 | $5.98 | $6.41 | $5.97 | $6.04 | 1.17M |
| 10/28/2025 | $5.99 | $6.15 | $5.47 | $6.02 | 2.64M |
| 10/27/2025 | $6.65 | $6.78 | $6.62 | $6.74 | 955,800 |
| 10/24/2025 | $6.50 | $6.62 | $6.38 | $6.61 | 614,827 |
| 10/23/2025 | $6.43 | $6.48 | $6.29 | $6.39 | 560,400 |
| 10/22/2025 | $6.61 | $6.66 | $6.36 | $6.43 | 646,228 |
| 10/21/2025 | $6.59 | $6.66 | $6.49 | $6.60 | 401,108 |
| 10/20/2025 | $6.48 | $6.58 | $6.40 | $6.58 | 493,529 |