Cactus, Inc.WHDNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $58.06 | $58.06 | $55.94 | $57.30 | 1.30M |
| 2/2/2026 | $54.92 | $57.06 | $54.71 | $56.73 | 997,825 |
| 1/30/2026 | $55.29 | $56.44 | $55.00 | $56.23 | 728,423 |
| 1/29/2026 | $56.46 | $57.30 | $55.42 | $55.88 | 1.01M |
| 1/28/2026 | $56.51 | $56.91 | $53.96 | $54.80 | 1.01M |
| 1/27/2026 | $55.00 | $56.49 | $54.81 | $56.45 | 1.28M |
| 1/26/2026 | $54.34 | $55.35 | $53.88 | $54.73 | 1.06M |
| 1/23/2026 | $56.07 | $57.12 | $53.40 | $53.47 | 1.16M |
| 1/22/2026 | $56.27 | $56.58 | $54.94 | $55.34 | 923,700 |
| 1/21/2026 | $54.25 | $56.41 | $54.15 | $56.32 | 923,600 |
| 1/20/2026 | $53.30 | $54.25 | $52.69 | $52.89 | 703,800 |
| 1/16/2026 | $52.53 | $53.34 | $52.21 | $53.26 | 520,813 |
| 1/15/2026 | $51.83 | $53.50 | $51.35 | $52.56 | 560,300 |
| 1/14/2026 | $52.33 | $53.52 | $51.57 | $52.00 | 655,433 |
| 1/13/2026 | $51.65 | $52.48 | $51.48 | $52.30 | 708,259 |
| 1/12/2026 | $51.42 | $51.66 | $50.55 | $51.28 | 639,800 |
| 1/9/2026 | $51.72 | $52.54 | $50.28 | $51.80 | 1.01M |
| 1/8/2026 | $49.58 | $51.65 | $49.58 | $51.37 | 1.27M |
| 1/7/2026 | $49.95 | $50.24 | $49.25 | $49.59 | 1.03M |
| 1/6/2026 | $49.49 | $49.95 | $48.76 | $49.93 | 1.10M |
| 1/5/2026 | $49.16 | $50.71 | $48.35 | $49.69 | 1.32M |
| 1/2/2026 | $45.78 | $47.18 | $45.23 | $47.03 | 425,400 |
| 12/31/2025 | $46.13 | $46.18 | $45.51 | $45.68 | 417,200 |
| 12/30/2025 | $46.17 | $46.64 | $45.97 | $46.01 | 348,406 |
| 12/29/2025 | $46.35 | $46.60 | $45.78 | $46.07 | 262,200 |
| 12/26/2025 | $46.06 | $46.24 | $45.38 | $46.01 | 306,400 |
| 12/24/2025 | $46.41 | $46.44 | $45.89 | $45.96 | 274,100 |
| 12/23/2025 | $46.23 | $46.54 | $45.94 | $46.50 | 389,200 |
| 12/22/2025 | $45.98 | $47.00 | $45.78 | $46.03 | 529,521 |
| 12/19/2025 | $44.50 | $45.66 | $44.50 | $45.65 | 2.31M |
| 12/18/2025 | $44.71 | $44.99 | $44.22 | $44.49 | 710,115 |
| 12/17/2025 | $44.32 | $44.72 | $43.76 | $44.44 | 533,161 |
| 12/16/2025 | $45.22 | $45.22 | $43.60 | $43.83 | 705,600 |
| 12/15/2025 | $46.29 | $46.29 | $45.19 | $45.61 | 534,938 |
| 12/12/2025 | $47.20 | $47.33 | $45.17 | $46.17 | 780,400 |
| 12/11/2025 | $47.90 | $48.83 | $46.93 | $46.96 | 1.16M |
| 12/10/2025 | $45.72 | $47.37 | $45.41 | $46.98 | 819,634 |
| 12/9/2025 | $45.20 | $46.25 | $45.20 | $45.70 | 354,400 |
| 12/8/2025 | $45.85 | $46.57 | $45.06 | $45.28 | 405,409 |
| 12/5/2025 | $45.95 | $46.72 | $45.55 | $46.02 | 436,600 |
| 12/4/2025 | $45.53 | $46.50 | $45.26 | $45.96 | 472,400 |
| 12/3/2025 | $44.59 | $45.99 | $44.57 | $45.90 | 688,214 |
| 12/2/2025 | $43.34 | $44.64 | $42.84 | $44.44 | 853,100 |
| 12/1/2025 | $42.55 | $44.05 | $42.50 | $43.36 | 373,300 |
| 11/28/2025 | $42.23 | $43.36 | $42.23 | $42.92 | 242,100 |
| 11/26/2025 | $41.86 | $43.46 | $41.86 | $42.33 | 773,900 |
| 11/25/2025 | $41.23 | $42.32 | $40.97 | $42.31 | 515,000 |
| 11/24/2025 | $40.76 | $41.66 | $40.17 | $41.23 | 389,812 |
| 11/21/2025 | $40.06 | $41.97 | $39.27 | $41.18 | 810,700 |
| 11/20/2025 | $40.70 | $41.85 | $39.38 | $39.78 | 489,636 |
| 11/19/2025 | $39.80 | $40.56 | $39.16 | $40.30 | 439,321 |
| 11/18/2025 | $39.76 | $40.72 | $39.20 | $40.58 | 684,200 |
| 11/17/2025 | $41.30 | $41.89 | $39.69 | $40.00 | 577,500 |
| 11/14/2025 | $41.38 | $42.19 | $40.52 | $41.65 | 725,335 |
| 11/13/2025 | $42.36 | $43.42 | $41.19 | $41.38 | 622,600 |
| 11/12/2025 | $42.92 | $43.57 | $42.04 | $42.54 | 593,100 |
| 11/11/2025 | $43.50 | $44.30 | $43.03 | $43.19 | 547,648 |
| 11/10/2025 | $43.29 | $44.35 | $41.93 | $43.38 | 697,800 |
| 11/7/2025 | $42.76 | $42.99 | $41.96 | $42.86 | 747,800 |
| 11/6/2025 | $43.00 | $43.83 | $42.68 | $42.78 | 547,223 |