Dark

CTOS
Custom Truck One Source, Inc.
stock NYSE

At Close

Aug 5, 2026 3:59:57 PM EDT

11.02USD+0.091%(+0.01)1,150,678

9.47Bid 12.60Ask 3.13Spread

Pre-market

Aug 5, 2026 9:03:30 AM EDT

11.30USD+2.634%(+0.29)306

After-hours

Aug 5, 2026 4:10:30 PM EDT

11.03USD+0.091%(+0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	10.8900	11.2200	10.8100	11.0200	0.000%	1,150,678	0.000%
2026-08-04	11.7850	12.2300	10.9300	11.0200	+3.669%	2,276,561	0.000%
2026-08-03	10.1100	10.9100	10.1100	10.6300	+4.729%	1,414,087	+3.669%
2026-07-31	10.2100	10.3900	9.7850	10.1500	+2.319%	4,449,179	+8.571%
2026-07-30	9.9900	10.0700	9.7700	9.9200	+2.058%	1,060,505	+11.089%
2026-07-29	10.3000	10.3600	9.5850	9.7200	-6.087%	1,205,207	+13.374%
2026-07-28	10.7500	10.7500	10.2050	10.3500	-3.361%	1,115,067	+6.473%
2026-07-27	10.8700	10.9250	10.3700	10.7100	-1.381%	1,020,592	+2.894%
2026-07-24	10.8400	10.9400	10.6900	10.8600	-0.184%	793,342	+1.473%
2026-07-23	10.4200	10.9800	10.4150	10.8800	+3.324%	914,503	+1.287%
2026-07-22	10.1900	10.5300	10.1900	10.5300	+2.134%	613,082	+4.653%
2026-07-21	10.4900	10.5500	10.0700	10.3100	+0.292%	779,816	+6.887%
2026-07-20	10.4400	10.5400	10.1000	10.2800	-0.580%	629,855	+7.198%
2026-07-17	10.1700	10.4550	10.0800	10.3400	-0.768%	952,192	+6.576%
2026-07-16	10.4200	10.6800	10.3400	10.4200	-0.287%	582,706	+5.758%
2026-07-15	10.6100	10.6400	10.2500	10.4500	-1.135%	624,903	+5.455%
2026-07-14	10.9800	11.0350	10.3850	10.5700	-0.937%	1,030,224	+4.257%
2026-07-13	10.4800	10.6900	10.4050	10.6700	+1.137%	943,643	+3.280%
2026-07-10	10.0800	10.6600	10.0052	10.5500	+3.128%	668,634	+4.455%
2026-07-09	9.8200	10.3750	9.7900	10.2300	+5.031%	819,319	+7.722%
2026-07-08	9.4500	9.7700	9.4500	9.7400	+1.776%	1,431,710	+13.142%
2026-07-07	9.8500	9.8600	9.3700	9.5700	-3.916%	1,370,236	+15.152%
2026-07-06	10.2000	10.2800	9.9100	9.9600	-0.797%	1,227,900	+10.643%
2026-07-02	11.0800	11.1400	9.9400	10.0400	-9.058%	1,299,337	+9.761%
2026-07-01	11.6500	11.6800	11.0100	11.0400	-6.520%	838,404	-0.181%
2026-06-30	12.0400	12.1400	11.6900	11.8100	-1.172%	976,000	-6.689%
2026-06-29	11.7600	12.0950	11.5200	11.9500	+0.084%	1,183,698	-7.782%
2026-06-26	11.8100	11.9400	11.5810	11.9400	-0.251%	3,073,873	-7.705%
2026-06-25	11.5200	12.2300	11.3504	11.9700	+5.000%	1,505,528	-7.937%
2026-06-24	11.3100	11.5226	11.2000	11.4000	+1.333%	878,191	-3.333%
2026-06-23	11.0300	11.5300	10.8400	11.2500	-1.316%	999,705	-2.044%
2026-06-22	11.3100	11.4880	11.1900	11.4000	+1.154%	887,150	-3.333%
2026-06-18	10.7300	11.3600	10.6950	11.2700	+6.221%	1,270,784	-2.218%
2026-06-17	10.6600	10.9300	10.5750	10.6100	-0.562%	963,844	+3.864%
2026-06-16	10.6200	10.8050	10.4302	10.6700	+1.042%	1,086,545	+3.280%
2026-06-15	10.9830	11.1000	10.3600	10.5600	-0.938%	875,480	+4.356%
2026-06-12	10.8200	10.9400	10.6400	10.6600	-0.652%	733,928	+3.377%
2026-06-11	10.4500	10.7300	10.2600	10.7300	+4.479%	915,941	+2.703%
2026-06-10	10.5000	10.5550	10.0500	10.2700	-2.190%	833,451	+7.303%
2026-06-09	10.2600	10.6100	10.1600	10.5000	+2.539%	1,285,181	+4.952%
2026-06-08	9.9900	10.4291	9.7350	10.2400	+5.785%	1,336,467	+7.617%
2026-06-05	9.9300	9.9300	9.6050	9.6800	-3.200%	791,461	+13.843%
2026-06-04	9.8100	10.0000	9.7600	10.0000	+1.729%	488,869	+10.200%
2026-06-03	9.7500	9.9500	9.5600	9.8300	+0.717%	680,808	+12.106%
2026-06-02	9.4900	9.8200	9.4900	9.7600	+3.171%	794,223	+12.910%
2026-06-01	9.4700	9.5300	9.2950	9.4600	-1.253%	698,677	+16.490%
2026-05-29	9.7500	9.9550	9.4900	9.5800	-2.045%	1,084,750	+15.031%
2026-05-28	9.7300	9.9400	9.6400	9.7800	0.000%	698,561	+12.679%
2026-05-27	9.8300	9.9250	9.6700	9.7800	+1.033%	800,672	+12.679%
2026-05-26	9.6200	9.9700	9.3900	9.6800	+4.875%	997,316	+13.843%
2026-05-22	9.3400	9.3450	9.1650	9.2300	-0.108%	763,225	+19.393%
2026-05-21	9.2500	9.3900	9.0601	9.2400	-0.858%	767,786	+19.264%
2026-05-20	9.3600	9.4200	9.1800	9.3200	+0.648%	674,244	+18.240%
2026-05-19	9.6300	9.6700	9.1900	9.2600	-4.536%	781,023	+19.006%
2026-05-18	9.9000	9.9938	9.6800	9.7000	-1.423%	677,348	+13.608%
2026-05-15	9.9000	9.9350	9.6600	9.8400	-2.478%	871,624	+11.992%
2026-05-14	9.7750	10.2200	9.7700	10.0900	+1.714%	1,142,451	+9.217%
2026-05-13	10.0200	10.1400	9.7400	9.9200	-0.402%	1,233,764	+11.089%
2026-05-12	9.8600	10.0300	9.6000	9.9600	+1.220%	1,107,055	+10.643%
2026-05-11	9.5600	9.9900	9.5600	9.8400	+1.443%	1,059,614	+11.992%
2026-05-08	9.8600	9.8950	9.6600	9.7000	-0.716%	941,999	+13.608%
2026-05-07	10.0100	10.0550	9.7700	9.7700	-2.006%	749,710	+12.794%
2026-05-06	10.0400	10.1100	9.8700	9.9700	+0.403%	1,104,912	+10.532%
2026-05-05	9.4650	10.1000	9.4650	9.9300	+3.979%	1,467,537	+10.977%
2026-05-04	10.0900	10.2050	9.4700	9.5500	-5.446%	2,278,390	+15.393%
2026-05-01	9.9350	10.1800	9.7600	10.1000	+2.538%	2,409,319	+9.109%
2026-04-30	9.3200	9.9000	9.3200	9.8500	+7.886%	2,390,953	+11.878%
2026-04-29	9.0800	9.3200	8.9700	9.1300	+1.332%	1,924,535	+20.701%
2026-04-28	9.2500	9.3500	8.7800	9.0100	+2.620%	2,451,229	+22.309%
2026-04-27	8.7900	8.9750	8.7100	8.7800	+0.458%	1,407,365	+25.513%
2026-04-24	8.9650	8.9650	8.6300	8.7400	-0.228%	1,089,759	+26.087%
2026-04-23	8.5100	8.8300	8.5000	8.7600	+3.915%	1,153,858	+25.799%
2026-04-22	8.5000	8.6500	8.3500	8.4300	+0.717%	942,820	+30.724%
2026-04-21	8.2500	8.4600	8.1400	8.3700	+6.218%	1,170,288	+31.661%
2026-04-20	7.6000	7.9700	7.6000	7.8800	+3.548%	751,630	+39.848%
2026-04-17	7.3900	7.6750	7.3900	7.6100	+4.821%	655,648	+44.809%
2026-04-16	7.1500	7.3300	7.1000	7.2600	+1.255%	752,203	+51.791%
2026-04-15	7.2800	7.3400	7.1250	7.1700	-1.781%	714,564	+53.696%
2026-04-14	7.3800	7.4700	7.2950	7.3000	-0.815%	721,975	+50.959%
2026-04-13	7.2400	7.3650	7.1900	7.3600	+1.377%	559,334	+49.728%
2026-04-10	7.3200	7.3750	7.2450	7.2600	-0.275%	611,589	+51.791%
2026-04-09	7.0000	7.3200	7.0000	7.2800	+4.000%	1,022,149	+51.374%
2026-04-08	7.0000	7.1900	6.9200	7.0000	+5.422%	1,453,431	+57.429%
2026-04-07	6.5600	6.7650	6.5100	6.6400	+0.151%	557,034	+65.964%
2026-04-06	6.6200	6.6800	6.5350	6.6300	+0.607%	447,001	+66.214%
2026-04-02	6.4400	6.7450	6.3500	6.5900	-0.453%	737,040	+67.223%
2026-04-01	6.6300	6.7250	6.5700	6.6200	+0.761%	478,522	+66.465%
2026-03-31	6.4300	6.6150	6.3300	6.5700	+4.120%	539,642	+67.732%
2026-03-30	6.5600	6.5600	6.3000	6.3100	-2.322%	712,789	+74.643%
2026-03-27	6.5200	6.5450	6.4050	6.4600	-1.824%	577,003	+70.588%
2026-03-26	6.5500	6.6150	6.5150	6.5800	-0.152%	489,723	+67.477%
2026-03-25	6.6300	6.6300	6.4900	6.5900	+1.698%	534,817	+67.223%
2026-03-24	6.2200	6.5100	6.2200	6.4800	+2.694%	625,837	+70.062%
2026-03-23	6.3100	6.4300	6.2300	6.3100	+3.783%	575,631	+74.643%
2026-03-20	6.2400	6.2600	6.0250	6.0800	-3.030%	904,107	+81.250%
2026-03-19	6.1100	6.3150	6.0720	6.2700	-0.476%	769,556	+75.758%
2026-03-18	6.2900	6.3600	6.2200	6.3000	-0.316%	787,143	+74.921%
2026-03-17	6.2500	6.3300	6.2000	6.3200	+2.597%	851,272	+74.367%
2026-03-16	5.9100	6.2050	5.8242	6.1600	+5.299%	1,532,265	+78.896%
2026-03-13	6.1800	6.1900	5.7500	5.8500	-3.941%	933,987	+88.376%
2026-03-12	5.8800	6.1300	5.7500	6.0900	+1.331%	1,472,013	+80.952%
2026-03-11	5.5100	6.0100	5.5000	6.0100	+6.184%	1,397,691	+83.361%
2026-03-10	5.8600	6.1000	5.6300	5.6600	-11.285%	1,893,095	+94.700%
2026-03-09	6.2500	6.4400	6.0500	6.3800	-0.468%	1,133,168	+72.727%
2026-03-06	6.6100	6.6950	6.4100	6.4100	-6.149%	891,835	+71.919%
2026-03-05	7.0000	7.0300	6.7500	6.8300	-3.258%	702,429	+61.347%
2026-03-04	7.1000	7.2000	7.0100	7.0600	+0.857%	427,419	+56.091%
2026-03-03	6.9300	7.0800	6.7550	7.0000	-2.643%	624,830	+57.429%
2026-03-02	7.0100	7.2350	6.9300	7.1900	+0.419%	771,535	+53.268%
2026-02-27	7.1600	7.2200	7.0200	7.1600	-1.783%	671,917	+53.911%
2026-02-26	7.4400	7.4450	7.1800	7.2900	-1.353%	561,942	+51.166%
2026-02-25	7.5000	7.5600	7.3600	7.3900	-1.335%	756,561	+49.120%
2026-02-24	7.5900	7.7500	7.3600	7.4900	-0.926%	838,903	+47.130%
2026-02-23	7.4900	7.6200	7.4000	7.5600	+0.265%	1,262,153	+45.767%
2026-02-20	7.3900	7.6500	7.3000	7.5400	+1.892%	1,135,514	+46.154%
2026-02-19	7.1900	7.4300	7.1800	7.4000	+1.509%	888,044	+48.919%
2026-02-18	7.1600	7.3200	7.1600	7.2900	+1.674%	784,031	+51.166%
2026-02-17	7.2500	7.3300	7.1000	7.1700	-1.240%	874,001	+53.696%
2026-02-13	7.0700	7.3587	6.9600	7.2600	+2.542%	818,865	+51.791%
2026-02-12	7.2000	7.3100	6.9500	7.0800	-0.141%	998,484	+55.650%
2026-02-11	7.0000	7.2300	6.9800	7.0900	+1.722%	1,016,331	+55.430%
2026-02-10	6.9500	7.0050	6.8150	6.9700	+1.014%	952,468	+58.106%
2026-02-09	6.9000	6.9750	6.7600	6.9000	+0.437%	837,074	+59.710%
2026-02-06	6.5900	6.9650	6.5900	6.8700	+5.530%	947,974	+60.408%
2026-02-05	6.5900	6.6700	6.4450	6.5100	-1.364%	693,453	+69.278%
2026-02-04	6.6100	6.7475	6.4950	6.6000	+0.763%	1,392,623	+66.970%
2026-02-03	6.6400	6.8010	6.3950	6.5500	-0.607%	1,292,752	+68.244%
2026-02-02	6.3200	6.6900	6.2950	6.5900	+4.272%	656,732	+67.223%
2026-01-30	6.1700	6.4050	6.1700	6.3200	0.000%	1,556,991	+74.367%
2026-01-29	6.3100	6.3600	6.2000	6.3200	+0.477%	664,978	+74.367%
2026-01-28	6.4500	6.4500	6.2850	6.2900	-1.719%	595,418	+75.199%
2026-01-27	6.3600	6.4550	6.3300	6.4000	+0.946%	414,873	+72.188%
2026-01-26	6.3100	6.4100	6.2700	6.3400	0.000%	436,562	+73.817%
2026-01-23	6.5700	6.5800	6.3300	6.3400	-4.230%	449,650	+73.817%
2026-01-22	6.5000	6.7300	6.4600	6.6200	+2.636%	745,829	+66.465%
2026-01-21	6.2700	6.5050	6.1900	6.4500	+3.698%	1,150,957	+70.853%
2026-01-20	6.1400	6.2350	6.1000	6.2200	-0.955%	499,834	+77.170%
2026-01-16	6.3900	6.3900	6.2600	6.2800	-1.875%	587,729	+75.478%
2026-01-15	6.3800	6.5200	6.3700	6.4000	+1.426%	813,044	+72.188%
2026-01-14	6.3500	6.4050	6.2600	6.3100	-0.786%	752,804	+74.643%
2026-01-13	6.2400	6.3700	6.2000	6.3600	+2.746%	1,087,027	+73.270%
2026-01-12	6.2100	6.3100	6.1150	6.1900	-0.642%	753,487	+78.029%
2026-01-09	5.9700	6.2600	5.9700	6.2300	+5.236%	691,170	+76.886%
2026-01-08	5.9000	6.1450	5.9000	5.9200	0.000%	1,145,152	+86.149%
2026-01-07	6.1300	6.2100	5.8200	5.9200	-3.426%	1,034,963	+86.149%
2026-01-06	6.1900	6.2350	5.9950	6.1300	-0.969%	828,232	+79.772%
2026-01-05	5.8200	6.2500	5.8200	6.1900	+6.724%	3,070,457	+78.029%
2026-01-02	5.8000	5.8550	5.7400	5.8000	+0.694%	544,291	+90.000%
2025-12-31	5.8200	5.8600	5.7300	5.7600	-0.518%	409,837	+91.319%
2025-12-30	5.8900	5.8900	5.7800	5.7900	-1.698%	578,008	+90.328%
2025-12-29	5.9000	6.0000	5.8800	5.8900	-1.340%	645,150	+87.097%
2025-12-26	5.9600	5.9900	5.8800	5.9700	-0.334%	497,011	+84.590%
2025-12-24	5.9500	6.0450	5.9500	5.9900	+0.167%	682,699	+83.973%
2025-12-23	5.9800	6.0550	5.8900	5.9800	-0.167%	976,530	+84.281%
2025-12-22	6.0000	6.1000	5.9600	5.9900	+0.503%	769,193	+83.973%
2025-12-19	5.9800	6.0050	5.9100	5.9600	-0.334%	1,195,997	+84.899%
2025-12-18	6.0500	6.1650	5.9550	5.9800	-0.333%	1,206,723	+84.281%
2025-12-17	6.2100	6.3500	5.9500	6.0000	-3.692%	691,373	+83.667%
2025-12-16	6.1500	6.3000	6.1100	6.2300	+0.809%	746,540	+76.886%
2025-12-15	6.1900	6.2350	6.1000	6.1800	+0.816%	794,567	+78.317%
2025-12-12	6.3500	6.3500	6.1050	6.1300	-3.160%	661,072	+79.772%
2025-12-11	6.3400	6.4500	6.2800	6.3300	0.000%	725,256	+74.092%
2025-12-10	5.9300	6.3600	5.9300	6.3300	+6.387%	979,278	+74.092%
2025-12-09	5.9700	6.1050	5.3700	5.9500	-1.163%	467,658	+85.210%
2025-12-08	6.1400	6.1600	6.0150	6.0200	-1.473%	458,665	+83.056%
2025-12-05	6.1200	6.1700	6.0500	6.1100	+0.164%	615,275	+80.360%
2025-12-04	6.4100	6.4500	6.0450	6.1000	-5.426%	981,704	+80.656%
2025-12-03	6.3400	6.5600	6.3000	6.4500	+2.219%	541,024	+70.853%
2025-12-02	6.4000	6.4005	6.2400	6.3100	-0.630%	648,886	+74.643%
2025-12-01	6.3600	6.5000	6.3300	6.3500	-0.626%	461,488	+73.543%
2025-11-28	6.5300	6.5300	6.3750	6.3900	-1.236%	305,101	+72.457%
2025-11-26	6.1700	6.5000	6.1700	6.4700	+4.862%	903,481	+70.325%
2025-11-25	5.6800	6.1800	5.6800	6.1700	+10.376%	883,676	+78.606%
2025-11-24	5.4000	5.6000	5.3000	5.5900	+3.711%	775,590	+97.138%
2025-11-21	5.3400	5.4500	5.1800	5.3900	+0.936%	2,118,209	+104.453%
2025-11-20	5.5900	5.6250	5.2800	5.3400	-1.838%	1,353,424	+106.367%
2025-11-19	5.4300	5.5050	5.3600	5.4400	-0.183%	954,605	+102.574%
2025-11-18	5.5800	5.6550	5.4400	5.4500	-3.540%	619,077	+102.202%
2025-11-17	5.7800	5.8150	5.6350	5.6500	-2.418%	567,651	+95.044%
2025-11-14	5.7100	5.8550	5.7000	5.7900	-0.856%	461,054	+90.328%
2025-11-13	5.8700	5.9900	5.8050	5.8400	-2.504%	467,163	+88.699%
2025-11-12	5.9700	6.0950	5.8700	5.9900	+0.335%	328,799	+83.973%
2025-11-11	5.8600	5.9800	5.8050	5.9700	+1.358%	532,657	+84.590%
2025-11-10	5.8400	5.9400	5.7500	5.8900	+2.257%	528,537	+87.097%
2025-11-07	5.7200	5.8150	5.6300	5.7600	-0.690%	455,380	+91.319%
2025-11-06	5.8600	5.8600	5.7300	5.8000	-1.193%	414,160	+90.000%
2025-11-05	5.7600	5.9250	5.7400	5.8700	+2.265%	535,003	+87.734%
2025-11-04	5.7200	5.8650	5.7000	5.7400	-1.205%	590,126	+91.986%
2025-11-03	5.8800	5.9350	5.7500	5.8100	-1.358%	552,098	+89.673%
2025-10-31	5.8800	5.9400	5.7650	5.8900	+0.512%	620,462	+87.097%
2025-10-30	6.0000	6.0950	5.8200	5.8600	-2.980%	665,636	+88.055%
2025-10-29	5.9800	6.4050	5.9700	6.0400	+0.332%	1,172,097	+82.450%
2025-10-28	5.9900	6.1500	5.4700	6.0200	-10.682%	2,641,028	+83.056%
2025-10-27	6.6500	6.7817	6.6200	6.7400	+1.967%	955,788	+63.501%
2025-10-24	6.5000	6.6200	6.3800	6.6100	+3.443%	614,827	+66.717%
2025-10-23	6.4300	6.4800	6.2850	6.3900	-0.622%	560,398	+72.457%
2025-10-22	6.6100	6.6600	6.3600	6.4300	-2.576%	646,026	+71.384%
2025-10-21	6.5900	6.6550	6.4900	6.6000	+0.304%	401,108	+66.970%
2025-10-20	6.4800	6.5800	6.4000	6.5800	+3.135%	493,529	+67.477%
2025-10-17	6.3300	6.4350	6.3050	6.3800	-0.468%	642,965	+72.727%
2025-10-16	6.5600	6.6300	6.3500	6.4100	-2.435%	823,825	+71.919%
2025-10-15	6.6000	6.6250	6.4850	6.5700	+0.459%	1,105,578	+67.732%
2025-10-14	6.3500	6.7300	6.2400	6.5400	+1.082%	911,919	+68.502%
2025-10-13	6.1900	6.4700	6.1900	6.4700	+5.375%	814,883	+70.325%
2025-10-10	6.4800	6.5200	6.1300	6.1400	-5.247%	807,762	+79.479%
2025-10-09	6.3600	6.7100	6.3600	6.4800	+3.185%	1,477,528	+70.062%
2025-10-08	6.1900	6.3900	6.1050	6.2800	+1.290%	588,081	+75.478%
2025-10-07	6.4500	6.4800	6.1800	6.2000	-4.025%	1,733,606	+77.742%
2025-10-06	6.5600	6.5900	6.4300	6.4600	-0.920%	790,490	+70.588%
2025-10-03	6.4500	6.5860	6.4083	6.5200	+2.034%	639,286	+69.018%
2025-10-02	6.5200	6.5800	6.2750	6.3900	-1.843%	1,046,613	+72.457%
2025-10-01	6.3800	6.5350	6.3550	6.5100	+1.402%	642,562	+69.278%
2025-09-30	6.3400	6.4350	6.2800	6.4200	+1.262%	625,288	+71.651%
2025-09-29	6.2100	6.3500	6.1550	6.3400	+2.589%	628,662	+73.817%
2025-09-26	5.9700	6.1800	5.9400	6.1800	+3.518%	515,931	+78.317%
2025-09-25	5.8800	5.9800	5.8300	5.9700	-0.167%	602,234	+84.590%
2025-09-24	6.0900	6.1250	5.9300	5.9800	-1.645%	600,055	+84.281%
2025-09-23	6.0500	6.1700	5.9300	6.0800	+0.997%	1,043,567	+81.250%
2025-09-22	5.7300	6.0600	5.7000	6.0200	+4.152%	747,629	+83.056%
2025-09-19	6.0200	6.0400	5.7200	5.7800	-3.506%	1,009,667	+90.657%
2025-09-18	5.6800	6.0800	5.6300	5.9900	+6.964%	556,554	+83.973%
2025-09-17	5.7500	5.8900	5.5750	5.6000	-2.439%	491,447	+96.786%
2025-09-16	5.7900	5.8200	5.6250	5.7400	-0.520%	482,718	+91.986%
2025-09-15	5.7700	5.8250	5.7000	5.7700	+1.051%	473,788	+90.988%
2025-09-12	5.7800	5.8400	5.6700	5.7100	-2.393%	527,858	+92.995%
2025-09-11	5.7500	5.9200	5.7500	5.8500	+2.452%	813,363	+88.376%
2025-09-10	5.6300	5.8150	5.5400	5.7100	+1.783%	3,577,038	+92.995%
2025-09-09	5.8200	5.8600	5.6000	5.6100	-4.754%	915,314	+96.435%
2025-09-08	6.1500	6.1710	5.8800	5.8900	-3.284%	551,174	+87.097%
2025-09-05	6.2000	6.3199	6.0750	6.0900	-0.976%	804,283	+80.952%
2025-09-04	6.0900	6.2200	6.0400	6.1500	+1.485%	532,441	+79.187%
2025-09-03	6.1200	6.1600	6.0050	6.0600	-1.303%	400,910	+81.848%
2025-09-02	5.9900	6.1650	5.9100	6.1400	0.000%	442,120	+79.479%
2025-08-29	6.1300	6.2000	6.0600	6.1400	+0.491%	572,369	+79.479%
2025-08-28	6.0600	6.1900	5.9900	6.1100	+2.003%	677,276	+80.360%
2025-08-27	5.9600	6.0500	5.9350	5.9900	-0.333%	367,834	+83.973%
2025-08-26	5.9100	6.0500	5.9100	6.0100	+1.178%	680,749	+83.361%
2025-08-25	6.0200	6.0900	5.9400	5.9400	-1.493%	376,640	+85.522%
2025-08-22	5.7400	6.1250	5.6600	6.0300	+6.162%	533,540	+82.753%
2025-08-21	5.6800	5.7500	5.6011	5.6800	-0.525%	336,897	+94.014%
2025-08-20	5.3100	5.8500	5.2800	5.7100	-5.307%	455,484	+92.995%
2025-08-19	6.1600	6.2750	6.0000	6.0300	-1.792%	463,372	+82.753%
2025-08-18	5.8700	6.1500	5.8700	6.1400	+4.244%	428,877	+79.479%
2025-08-15	5.9800	6.0100	5.8350	5.8900	-1.340%	355,806	+87.097%
2025-08-14	5.9500	5.9900	5.8150	5.9700	-1.159%	531,470	+84.590%
2025-08-13	5.9400	6.0900	5.9350	6.0400	+1.855%	621,965	+82.450%
2025-08-12	5.6300	5.9400	5.6100	5.9300	+5.893%	628,507	+85.835%
2025-08-11	5.6800	5.7400	5.5400	5.6000	-1.754%	536,898	+96.786%
2025-08-08	5.8000	5.9000	5.6100	5.7000	-1.384%	899,977	+93.333%
2025-08-07	5.9700	6.1200	5.7000	5.7800	-1.027%	950,096	+90.657%
2025-08-06	5.9900	6.0500	5.8100	5.8400	-2.504%	649,902	+88.699%
2025-08-05	6.0600	6.0850	5.7300	5.9900	-0.167%	1,307,941	+83.973%
2025-08-04	6.2000	6.2400	5.9750	6.0000	-2.597%	824,902	+83.667%
2025-08-01	6.0700	6.4800	6.0700	6.1600	-0.485%	1,828,555	+78.896%
2025-07-31	6.1300	6.6400	5.9240	6.1900	+8.596%	2,090,883	+78.029%
2025-07-30	5.8400	5.8800	5.6600	5.7000	-1.384%	822,767	+93.333%
2025-07-29	6.0100	6.0700	5.7250	5.7800	-2.857%	569,300	+90.657%
2025-07-28	6.0000	6.0200	5.8850	5.9500	-0.168%	602,900	+85.210%
2025-07-25	5.8700	5.9800	5.7550	5.9600	+2.582%	646,122	+84.899%
2025-07-24	5.8500	5.9650	5.7500	5.8100	-1.358%	613,808	+89.673%
2025-07-23	5.8000	5.8900	5.7500	5.8900	+2.792%	799,928	+87.097%
2025-07-22	5.5700	5.7950	5.5700	5.7300	+3.058%	904,552	+92.321%
2025-07-21	5.6200	5.7450	5.5500	5.5600	-0.358%	1,007,452	+98.201%
2025-07-18	5.8200	5.8400	5.5100	5.5800	-3.460%	1,193,248	+97.491%
2025-07-17	5.5800	5.8500	5.5800	5.7800	+3.030%	1,572,631	+90.657%
2025-07-16	5.7300	5.7300	5.3650	5.6100	-1.058%	925,274	+96.435%
2025-07-15	5.5300	5.9300	5.4250	5.6700	+10.097%	1,991,737	+94.356%
2025-07-14	5.1400	5.2400	5.0900	5.1500	0.000%	484,674	+113.981%
2025-07-11	5.1400	5.1950	5.1300	5.1500	-0.962%	512,799	+113.981%
2025-07-10	5.1800	5.2850	5.1800	5.2000	+0.193%	466,142	+111.923%
2025-07-09	5.1600	5.2100	5.0900	5.1900	+1.965%	382,830	+112.331%
2025-07-08	5.0500	5.1800	5.0100	5.0900	+1.597%	560,022	+116.503%
2025-07-07	5.0700	5.0800	4.9650	5.0100	-2.529%	602,768	+119.960%
2025-07-03	5.0200	5.1500	4.9650	5.1400	+2.800%	418,815	+114.397%
2025-07-02	4.9000	5.0000	4.8400	5.0000	+2.041%	885,479	+120.400%
2025-07-01	4.9000	5.0750	4.8600	4.9000	-0.810%	927,549	+124.898%
2025-06-30	5.0800	5.1300	4.9300	4.9400	-1.984%	620,235	+123.077%
2025-06-27	5.1100	5.1400	4.9950	5.0400	-0.592%	2,609,879	+118.651%
2025-06-26	4.9500	5.1200	4.9400	5.0700	+3.049%	682,891	+117.357%
2025-06-25	4.9700	5.0284	4.8900	4.9200	-0.806%	330,710	+123.984%
2025-06-24	4.8800	5.0450	4.8200	4.9600	+2.692%	536,477	+122.177%
2025-06-23	4.7000	4.8450	4.6250	4.8300	+1.684%	556,888	+128.157%
2025-06-20	4.8100	4.8500	4.7400	4.7500	+0.211%	527,512	+132.000%
2025-06-18	4.6800	4.8554	4.6600	4.7400	+0.851%	400,366	+132.489%
2025-06-17	4.6500	4.7900	4.6500	4.7000	-0.424%	468,180	+134.468%
2025-06-16	4.7300	4.8050	4.6700	4.7200	+1.724%	275,024	+133.475%
2025-06-13	4.6000	4.7350	4.6000	4.6400	-1.695%	375,664	+137.500%
2025-06-12	4.6700	4.7950	4.6700	4.7200	-0.422%	245,675	+133.475%
2025-06-11	4.7500	4.8050	4.6850	4.7400	0.000%	310,428	+132.489%
2025-06-10	4.6900	4.7550	4.6403	4.7400	+2.155%	510,589	+132.489%
2025-06-09	4.7100	4.8300	4.6300	4.6400	-0.429%	503,755	+137.500%
2025-06-06	4.6600	4.7800	4.6200	4.6600	+2.870%	399,740	+136.481%
2025-06-05	4.6200	4.6700	4.5000	4.5300	-1.522%	412,993	+143.267%
2025-06-04	4.5300	4.6200	4.5000	4.6000	+2.222%	644,147	+139.565%
2025-06-03	4.2700	4.5150	4.2500	4.5000	+6.132%	439,337	+144.889%
2025-06-02	4.3100	4.3150	4.1900	4.2400	-1.395%	360,468	+159.906%
2025-05-30	4.3600	4.4050	4.3000	4.3000	-2.273%	261,545	+156.279%
2025-05-29	4.3800	4.4300	4.3100	4.4000	+0.917%	260,486	+150.455%
2025-05-28	4.4300	4.4450	4.3350	4.3600	-1.802%	235,302	+152.752%
2025-05-27	4.4200	4.4800	4.3300	4.4400	+3.016%	261,590	+148.198%
2025-05-23	4.2300	4.3400	4.2300	4.3100	-1.373%	327,983	+155.684%
2025-05-22	4.3400	4.3950	4.3000	4.3700	0.000%	337,053	+152.174%
2025-05-21	4.4900	4.5200	4.3500	4.3700	-4.167%	275,643	+152.174%
2025-05-20	4.6500	4.7000	4.5350	4.5600	-2.146%	287,016	+141.667%
2025-05-19	4.6100	4.7050	4.5650	4.6600	-1.271%	311,198	+136.481%
2025-05-16	4.6100	4.7390	4.5100	4.7200	+2.609%	625,964	+133.475%
2025-05-15	4.6400	4.7000	4.5450	4.6000	-1.709%	317,008	+139.565%
2025-05-14	4.5500	4.7000	4.4950	4.6800	+2.632%	650,705	+135.470%
2025-05-13	4.5400	4.6600	4.4800	4.5600	+1.786%	552,572	+141.667%
2025-05-12	4.6000	4.6800	4.4000	4.4800	+3.464%	578,320	+145.982%
2025-05-09	4.3000	4.3550	4.2000	4.3300	+1.405%	906,149	+154.503%
2025-05-08	4.2000	4.2700	4.0800	4.2700	+3.641%	771,560	+158.080%
2025-05-07	4.1900	4.2900	4.0650	4.1200	-0.483%	586,327	+167.476%
2025-05-06	4.1500	4.2350	4.0250	4.1400	-1.429%	583,033	+166.184%
2025-05-05	3.9900	4.2250	3.9900	4.2000	+2.439%	801,753	+162.381%
2025-05-02	4.0000	4.2800	4.0000	4.1000	+4.859%	1,004,936	+168.780%
2025-05-01	3.8000	4.1900	3.7700	3.9100	-2.978%	954,971	+181.841%
2025-04-30	4.0800	4.1100	3.8400	4.0300	-4.728%	1,011,621	+173.449%
2025-04-29	4.1600	4.2600	3.9450	4.2300	+1.928%	927,112	+160.520%
2025-04-28	4.2000	4.3000	3.9650	4.1500	-4.378%	771,158	+165.542%
2025-04-25	4.2000	4.3950	4.1450	4.3400	+1.878%	908,919	+153.917%
2025-04-24	3.9600	4.2600	3.9350	4.2600	+7.848%	593,493	+158.685%
2025-04-23	3.9900	4.1500	3.9150	3.9500	+2.865%	783,369	+178.987%
2025-04-22	3.8000	3.8800	3.6750	3.8400	+2.128%	809,389	+186.979%
2025-04-21	3.7400	3.8050	3.5050	3.7600	-1.053%	2,512,119	+193.085%
2025-04-17	3.3900	3.8100	3.3900	3.8000	+12.094%	1,136,194	+190.000%
2025-04-16	3.3700	3.4350	3.2900	3.3900	-0.587%	712,524	+225.074%
2025-04-15	3.6300	3.7400	3.3700	3.4100	-6.575%	1,067,842	+223.167%
2025-04-14	3.5000	3.7050	3.3300	3.6500	+7.038%	2,369,899	+201.918%
2025-04-11	3.5500	3.6100	3.3600	3.4100	-3.672%	994,649	+223.167%
2025-04-10	3.6100	3.6950	3.3850	3.5400	-5.600%	827,426	+211.299%
2025-04-09	3.3100	3.8700	3.2450	3.7500	+10.619%	1,245,531	+193.867%
2025-04-08	3.8500	3.8700	3.2900	3.3900	-6.354%	807,899	+225.074%
2025-04-07	3.2500	3.7500	3.1800	3.6200	+2.841%	856,957	+204.420%
2025-04-04	3.7700	3.7700	3.3550	3.5200	-12.438%	887,998	+213.068%
2025-04-03	4.0900	4.2250	3.9500	4.0200	-8.636%	910,267	+174.129%
2025-04-02	4.1100	4.4100	4.1000	4.4000	+4.762%	440,627	+150.455%
2025-04-01	4.2000	4.2300	4.1150	4.2000	-0.474%	548,687	+162.381%
2025-03-31	4.3200	4.3400	4.2000	4.2200	-5.169%	665,075	+161.137%
2025-03-28	4.6100	4.6500	4.4100	4.4500	-4.301%	717,822	+147.640%
2025-03-27	4.7100	4.7300	4.5100	4.6500	-1.899%	497,450	+136.989%
2025-03-26	5.2200	5.2600	4.6850	4.7400	-9.021%	472,915	+132.489%
2025-03-25	5.1600	5.2100	5.0550	5.2100	+1.165%	667,462	+111.516%
2025-03-24	4.8800	5.1550	4.8700	5.1500	+7.516%	331,123	+113.981%
2025-03-21	4.7300	4.7900	4.6500	4.7900	-0.208%	804,242	+130.063%
2025-03-20	4.7700	4.8700	4.6650	4.8000	-1.235%	677,186	+129.583%
2025-03-19	4.7000	4.8600	4.6800	4.8600	+3.625%	483,798	+126.749%
2025-03-18	4.6800	4.7150	4.6300	4.6900	-0.846%	312,190	+134.968%
2025-03-17	4.7400	4.9000	4.6900	4.7300	+1.285%	484,805	+132.981%
2025-03-14	4.7000	4.7300	4.6200	4.6700	+1.302%	386,342	+135.974%
2025-03-13	4.7200	4.8100	4.5850	4.6100	-3.354%	534,438	+139.046%
2025-03-12	4.9900	4.9900	4.7200	4.7700	-2.851%	442,578	+131.027%
2025-03-11	4.7400	4.9360	4.6900	4.9100	+3.368%	842,005	+124.440%
2025-03-10	4.7600	4.8500	4.6300	4.7500	-3.455%	960,423	+132.000%
2025-03-07	4.9400	5.0750	4.8100	4.9200	-0.606%	709,461	+123.984%
2025-03-06	4.8300	5.2900	4.7900	4.9500	+2.484%	2,010,426	+122.626%
2025-03-05	5.3500	5.4800	4.4600	4.8300	+20.149%	2,507,910	+128.157%
2025-03-04	4.0100	4.1350	3.8750	4.0200	-2.899%	805,328	+174.129%
2025-03-03	4.5000	4.5200	4.1300	4.1400	-6.546%	528,219	+166.184%
2025-02-28	4.3200	4.4650	4.2800	4.4300	+2.074%	617,751	+148.758%
2025-02-27	4.4900	4.5400	4.3300	4.3400	-3.125%	320,485	+153.917%
2025-02-26	4.5400	4.5750	4.4350	4.4800	-0.665%	268,983	+145.982%
2025-02-25	4.5500	4.5500	4.4100	4.5100	+0.670%	320,982	+144.346%
2025-02-24	4.6800	4.6800	4.4800	4.4800	-3.030%	404,073	+145.982%
2025-02-21	4.8900	4.8900	4.5950	4.6200	-3.750%	467,409	+138.528%
2025-02-20	4.8800	4.8900	4.7100	4.8000	-2.439%	416,901	+129.583%
2025-02-19	4.9800	4.9980	4.8000	4.9200	-1.992%	458,993	+123.984%
2025-02-18	5.0100	5.0700	4.9200	5.0200	0.000%	395,548	+119.522%
2025-02-14	5.2000	5.2150	5.0200	5.0200	-2.713%	351,286	+119.522%
2025-02-13	5.2200	5.2750	5.0650	5.1600	-0.578%	435,525	+113.566%

.dark-mode .CsPq9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CsPq9F{ color: #333333; background-color: white; border: 2px solid #333333; }CTOSCustom Truck One Source, Inc.stock NYSE

CTOS
Custom Truck One Source, Inc.
stock NYSE