NYSE : CTOS
Custom Truck One Source, Inc. — Price history
Industrials · Rental & Leasing Services · United States
Last price 10.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Custom Truck One Source, Inc. (CTOS) closed at 10.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.55 | 10.83 | 10.31 | 10.6 | 1,101,227 | -2.93% |
| 2026-10-29 | 10.77 | 10.98 | 10.62 | 10.92 | 1,463,296 | +1.39% |
| 2026-10-28 | 10.53 | 10.89 | 10.46 | 10.77 | 1,604,112 | +2.47% |
| 2026-10-27 | 8.26 | 10.51 | 8.03 | 10.51 | 2,487,065 | +16.65% |
| 2026-10-26 | 9.15 | 9.275 | 8.92 | 9.01 | 885,320 | -0.55% |
| 2026-10-23 | 8.79 | 9.095 | 8.53 | 9.06 | 1,085,922 | +2.14% |
| 2026-10-22 | 9.22 | 9.29 | 8.77 | 8.87 | 800,265 | -5.13% |
| 2026-10-21 | 9.2 | 9.42 | 9.11 | 9.35 | 496,845 | +2.75% |
| 2026-10-20 | 8.99 | 9.18 | 8.82 | 9.1 | 684,073 | -0.11% |
| 2026-10-19 | 9.2 | 9.2 | 8.99 | 9.11 | 542,975 | +0.33% |
| 2026-10-16 | 9.16 | 9.27 | 8.98 | 9.08 | 646,046 | -1.30% |
| 2026-10-15 | 9.18 | 9.34 | 8.958 | 9.2 | 771,420 | -0.97% |
| 2026-10-14 | 9.39 | 9.48 | 9.24 | 9.29 | 802,379 | -2.82% |
| 2026-10-13 | 9.25 | 9.57 | 9.194 | 9.56 | 867,584 | +3.69% |
| 2026-10-12 | 9.28 | 9.43 | 9.2 | 9.22 | 854,706 | -0.32% |
| 2026-10-09 | 9.47 | 9.545 | 9.25 | 9.25 | 719,578 | -1.28% |
| 2026-10-08 | 9.22 | 9.485 | 9.22 | 9.37 | 947,374 | -0.74% |
| 2026-10-07 | 9.74 | 9.74 | 9.11 | 9.44 | 2,324,630 | -5.22% |
| 2026-10-06 | 9.97 | 10.27 | 9.91 | 9.96 | 692,571 | +0.81% |
| 2026-10-05 | 9.77 | 9.96 | 9.555 | 9.88 | 776,045 | +1.02% |
| 2026-10-02 | 9.62 | 9.84 | 9.565 | 9.78 | 844,786 | +3.16% |
| 2026-10-01 | 9.14 | 9.49 | 8.93 | 9.48 | 761,240 | +4.06% |
| 2026-09-30 | 9.21 | 9.311 | 9.025 | 9.11 | 684,513 | -1.19% |
| 2026-09-29 | 9.39 | 9.495 | 9.15 | 9.22 | 613,173 | -0.97% |
| 2026-09-28 | 9.41 | 9.41 | 9.13 | 9.31 | 588,604 | -1.48% |
| 2026-09-25 | 9.33 | 9.49 | 9.195 | 9.45 | 476,112 | +2.38% |
| 2026-09-24 | 9.515 | 9.515 | 9.115 | 9.23 | 888,565 | -2.94% |
| 2026-09-23 | 9.55 | 9.66 | 9.43 | 9.51 | 651,744 | -1.25% |
| 2026-09-22 | 9.47 | 9.65 | 9.4 | 9.63 | 1,167,556 | +2.67% |
| 2026-09-21 | 9.37 | 9.48 | 9.23 | 9.38 | 578,737 | +0.54% |
| 2026-09-18 | 9.11 | 9.335 | 9.01 | 9.33 | 1,318,892 | +2.41% |
| 2026-09-17 | 9.21 | 9.25 | 9.065 | 9.11 | 591,121 | +0.66% |
| 2026-09-16 | 9.16 | 9.23 | 8.97 | 9.05 | 733,474 | +0.22% |
| 2026-09-15 | 8.88 | 9.05 | 8.714 | 9.03 | 1,190,915 | +2.50% |
| 2026-09-14 | 8.91 | 8.93 | 8.775 | 8.81 | 975,940 | -3.29% |
| 2026-09-11 | 9.27 | 9.33 | 9.04 | 9.11 | 494,378 | +0.77% |
| 2026-09-10 | 9.19 | 9.235 | 8.93 | 9.04 | 805,111 | -2.27% |
| 2026-09-09 | 9.32 | 9.5 | 9.14 | 9.25 | 775,935 | -2.01% |
| 2026-09-08 | 9.23 | 9.44 | 9.165 | 9.44 | 1,018,769 | +2.72% |
| 2026-09-04 | 8.97 | 9.23 | 8.95 | 9.19 | 995,527 | +2.80% |
| 2026-09-03 | 9.02 | 9.11 | 8.83 | 8.94 | 1,044,593 | -0.33% |
| 2026-09-02 | 8.9 | 9.15 | 8.85 | 8.97 | 1,063,442 | +1.13% |
| 2026-09-01 | 9.11 | 9.12 | 8.79 | 8.87 | 1,207,911 | -3.69% |
| 2026-08-31 | 9.23 | 9.255 | 9.125 | 9.21 | 788,615 | +0.11% |
| 2026-08-28 | 9.68 | 9.73 | 9.07 | 9.2 | 1,151,078 | -4.76% |
| 2026-08-27 | 9.64 | 9.72 | 9.48 | 9.66 | 505,139 | +0.73% |
| 2026-08-26 | 9.71 | 9.86 | 9.521 | 9.59 | 720,660 | -0.62% |
| 2026-08-25 | 9.94 | 9.98 | 9.59 | 9.65 | 645,779 | -1.23% |
| 2026-08-24 | 9.75 | 9.79 | 9.65 | 9.77 | 767,794 | +0.00% |
| 2026-08-21 | 9.93 | 9.93 | 9.59 | 9.77 | 574,658 | -0.51% |
| 2026-08-20 | 9.72 | 9.825 | 9.572 | 9.82 | 675,834 | +0.41% |
| 2026-08-19 | 10.02 | 10.09 | 9.63 | 9.78 | 782,505 | -1.71% |
| 2026-08-18 | 10.34 | 10.49 | 9.725 | 9.95 | 747,238 | -5.15% |
| 2026-08-17 | 10.53 | 10.6 | 10.35 | 10.49 | 862,793 | -0.38% |
| 2026-08-14 | 10.24 | 10.54 | 10.2 | 10.53 | 652,098 | +2.63% |
| 2026-08-13 | 10.9 | 10.92 | 10.23 | 10.26 | 801,542 | -5.18% |
| 2026-08-12 | 10.85 | 10.995 | 10.66 | 10.82 | 590,172 | +1.69% |
| 2026-08-11 | 10.8 | 10.905 | 10.58 | 10.64 | 661,309 | -0.09% |
| 2026-08-10 | 10.45 | 10.72 | 10.38 | 10.65 | 1,032,389 | +2.21% |
| 2026-08-07 | 11.05 | 11.12 | 10.31 | 10.42 | 969,109 | -5.79% |
| 2026-08-06 | 11.14 | 11.2 | 10.82 | 11.06 | 783,377 | +0.27% |
| 2026-08-05 | 10.97 | 11.235 | 10.668 | 11.03 | 1,151,425 | +0.09% |
| 2026-08-04 | 11.785 | 12.23 | 10.93 | 11.02 | 2,275,428 | +3.67% |
| 2026-08-03 | 10.11 | 10.91 | 10.11 | 10.63 | 1,413,188 | +4.73% |
| 2026-07-31 | 10.21 | 10.39 | 9.785 | 10.15 | 4,449,178 | +2.32% |
| 2026-07-30 | 9.99 | 10.07 | 9.77 | 9.92 | 1,060,503 | +2.06% |
| 2026-07-29 | 10.3 | 10.36 | 9.585 | 9.72 | 1,205,000 | -6.09% |
| 2026-07-28 | 10.75 | 10.75 | 10.205 | 10.35 | 1,024,622 | -3.36% |
| 2026-07-27 | 10.87 | 10.925 | 10.37 | 10.71 | 1,020,045 | -1.38% |
| 2026-07-24 | 10.84 | 10.94 | 10.69 | 10.86 | 793,239 | -0.18% |
| 2026-07-23 | 10.42 | 10.98 | 10.415 | 10.88 | 914,225 | +3.32% |
| 2026-07-22 | 10.19 | 10.53 | 10.19 | 10.53 | 613,061 | +2.13% |
| 2026-07-21 | 10.49 | 10.55 | 10.07 | 10.31 | 779,745 | +0.29% |
| 2026-07-20 | 10.44 | 10.54 | 10.1 | 10.28 | 629,854 | -0.58% |
| 2026-07-17 | 10.17 | 10.455 | 10.08 | 10.34 | 952,190 | -0.77% |
| 2026-07-16 | 10.42 | 10.68 | 10.34 | 10.42 | 582,341 | -0.29% |
| 2026-07-15 | 10.61 | 10.64 | 10.25 | 10.45 | 624,044 | -1.14% |
| 2026-07-14 | 10.98 | 11.035 | 10.385 | 10.57 | 994,397 | -0.94% |
| 2026-07-13 | 10.48 | 10.69 | 10.405 | 10.67 | 905,608 | +1.14% |
| 2026-07-10 | 10.08 | 10.66 | 10.005 | 10.55 | 668,342 | +3.13% |
| 2026-07-09 | 9.82 | 10.375 | 9.79 | 10.23 | 811,356 | +5.03% |
| 2026-07-08 | 9.45 | 9.77 | 9.45 | 9.74 | 1,423,615 | +1.78% |
| 2026-07-07 | 9.85 | 9.86 | 9.37 | 9.57 | 1,328,341 | -3.92% |
| 2026-07-06 | 10.2 | 10.28 | 9.91 | 9.96 | 1,198,227 | -0.80% |
| 2026-07-02 | 11.08 | 11.14 | 9.94 | 10.04 | 1,152,742 | -9.06% |
| 2026-07-01 | 11.65 | 11.68 | 11.01 | 11.04 | 838,281 | -6.52% |
| 2026-06-30 | 12.04 | 12.14 | 11.69 | 11.81 | 923,615 | -1.17% |
| 2026-06-29 | 11.76 | 12.095 | 11.52 | 11.95 | 1,134,990 | +0.08% |
| 2026-06-26 | 11.81 | 11.94 | 11.581 | 11.94 | 2,443,906 | -0.25% |
| 2026-06-25 | 11.52 | 12.23 | 11.35 | 11.97 | 1,471,982 | +5.00% |
| 2026-06-24 | 11.31 | 11.523 | 11.2 | 11.4 | 870,829 | +1.33% |
| 2026-06-23 | 11.03 | 11.53 | 10.84 | 11.25 | 923,353 | -1.32% |
| 2026-06-22 | 11.31 | 11.488 | 11.19 | 11.4 | 881,234 | +1.15% |
| 2026-06-18 | 10.73 | 11.36 | 10.695 | 11.27 | 1,239,645 | +6.22% |
| 2026-06-17 | 10.66 | 10.93 | 10.575 | 10.61 | 963,822 | -0.56% |
| 2026-06-16 | 10.62 | 10.805 | 10.43 | 10.67 | 1,073,987 | +1.04% |
| 2026-06-15 | 10.983 | 11.1 | 10.36 | 10.56 | 844,073 | -0.94% |
| 2026-06-12 | 10.82 | 10.94 | 10.64 | 10.66 | 717,178 | -0.65% |
| 2026-06-11 | 10.45 | 10.73 | 10.26 | 10.73 | 873,920 | +4.48% |
| 2026-06-10 | 10.5 | 10.555 | 10.05 | 10.27 | 833,451 | -2.19% |
| 2026-06-09 | 10.26 | 10.61 | 10.16 | 10.5 | 1,270,311 | +2.54% |
| 2026-06-08 | 9.99 | 10.429 | 9.735 | 10.24 | 1,335,582 | +5.79% |
| 2026-06-05 | 9.93 | 9.93 | 9.605 | 9.68 | 756,307 | -3.20% |
| 2026-06-04 | 9.81 | 10 | 9.76 | 10 | 487,793 | +1.73% |
| 2026-06-03 | 9.75 | 9.95 | 9.56 | 9.83 | 680,803 | +0.72% |
| 2026-06-02 | 9.49 | 9.82 | 9.49 | 9.76 | 765,803 | +3.17% |
| 2026-06-01 | 9.47 | 9.53 | 9.295 | 9.46 | 628,894 | -1.25% |
| 2026-05-29 | 9.75 | 9.955 | 9.49 | 9.58 | 1,081,580 | -2.04% |
| 2026-05-28 | 9.73 | 9.94 | 9.64 | 9.78 | 687,171 | +0.00% |
| 2026-05-27 | 9.83 | 9.925 | 9.67 | 9.78 | 766,717 | +1.03% |
| 2026-05-26 | 9.62 | 9.97 | 9.39 | 9.68 | 974,410 | +4.88% |
| 2026-05-22 | 9.34 | 9.345 | 9.165 | 9.23 | 713,316 | -0.11% |
| 2026-05-21 | 9.25 | 9.39 | 9.06 | 9.24 | 767,784 | -0.86% |
| 2026-05-20 | 9.36 | 9.42 | 9.18 | 9.32 | 648,701 | +0.65% |
| 2026-05-19 | 9.63 | 9.67 | 9.19 | 9.26 | 753,097 | -4.54% |
| 2026-05-18 | 9.9 | 9.994 | 9.68 | 9.7 | 641,661 | -1.42% |
| 2026-05-15 | 9.9 | 9.935 | 9.66 | 9.84 | 871,624 | -2.48% |
| 2026-05-14 | 9.775 | 10.22 | 9.77 | 10.09 | 1,142,451 | +1.71% |
| 2026-05-13 | 10.02 | 10.14 | 9.74 | 9.92 | 1,233,764 | -0.40% |
| 2026-05-12 | 9.86 | 10.03 | 9.6 | 9.96 | 1,107,055 | +1.22% |