CTS Corporation Common Stock (CTS)

Last Price42.87

Change-0.54 (-1.24%)

NYSE · Last Trade: Jan 1st, 1:42 PM EST

Historical Prices For CTS Corporation Common Stock (CTS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	43.35	43.48	42.65	42.87	94,151	42.87
12/30/2025	43.95	44.05	43.32	43.41	116,763	43.41
12/29/2025	44.18	44.40	43.75	44.00	126,296	44.00
12/26/2025	44.33	44.62	44.01	44.45	130,082	44.45
12/24/2025	43.91	44.59	43.72	44.38	68,663	44.34
12/23/2025	43.62	44.34	43.62	43.99	144,004	43.95
12/22/2025	44.10	44.74	43.71	43.88	175,320	43.84
12/19/2025	43.73	44.50	43.73	43.83	759,349	43.79
12/18/2025	44.04	44.16	43.37	43.95	171,362	43.91
12/17/2025	44.26	45.03	43.23	43.47	190,110	43.43
12/16/2025	44.16	44.78	44.02	44.52	311,371	44.48
12/15/2025	44.71	44.91	43.92	44.13	173,675	44.09
12/12/2025	45.66	45.71	44.36	44.47	139,871	44.43
12/11/2025	44.87	45.59	44.47	45.52	191,226	45.48
12/10/2025	43.29	44.84	43.02	44.74	294,088	44.70
12/09/2025	43.28	43.63	42.68	43.11	221,693	43.07
12/08/2025	44.97	45.65	43.55	43.71	326,764	43.67
12/05/2025	44.33	44.67	43.83	44.46	105,087	44.42
12/04/2025	45.02	45.49	44.29	44.33	166,538	44.29
12/03/2025	43.59	45.16	43.23	45.13	205,257	45.09
12/02/2025	42.67	43.68	42.41	43.66	169,522	43.62
12/01/2025	42.01	42.57	41.65	42.50	184,735	42.46
11/28/2025	42.68	42.75	41.93	42.33	86,766	42.29
11/26/2025	42.24	42.98	42.18	42.58	194,241	42.54
11/25/2025	42.67	43.49	42.45	42.51	174,634	42.47
11/24/2025	41.79	42.62	41.39	42.31	224,261	42.27
11/21/2025	40.39	42.21	40.39	41.80	200,122	41.76
11/20/2025	42.53	42.97	40.15	40.29	191,298	40.25
11/19/2025	41.33	42.00	41.33	41.93	155,015	41.89
11/18/2025	40.90	41.73	40.64	41.35	177,346	41.31
11/17/2025	42.00	42.56	41.04	41.04	203,714	41.00
11/14/2025	41.91	42.51	41.62	42.35	216,034	42.31
11/13/2025	41.81	42.48	41.74	42.45	221,849	42.41
11/12/2025	41.51	43.00	41.51	42.34	230,990	42.30
11/11/2025	41.22	41.55	40.69	41.36	116,717	41.32
11/10/2025	41.01	41.35	40.23	41.30	183,045	41.26
11/07/2025	43.81	43.81	40.16	40.72	252,534	40.68
11/06/2025	42.81	42.88	40.83	41.01	200,850	40.97
11/05/2025	42.06	43.37	42.06	43.26	178,175	43.22
11/04/2025	41.00	42.26	40.88	41.95	266,596	41.91
11/03/2025	41.87	42.47	41.23	41.64	304,448	41.60
10/31/2025	40.77	41.62	40.31	41.51	189,949	41.47
10/30/2025	40.69	41.39	40.37	40.76	265,683	40.72
10/29/2025	40.53	41.90	40.53	41.13	343,840	41.09
10/28/2025	42.67	42.67	36.21	40.51	394,006	40.47
10/27/2025	42.33	42.96	42.32	42.44	321,657	42.40
10/24/2025	42.72	43.00	41.92	42.16	233,864	42.12
10/23/2025	40.93	42.19	40.93	42.16	185,246	42.12
10/22/2025	41.39	41.67	40.81	40.98	228,937	40.94
10/21/2025	41.20	41.61	40.94	41.30	161,387	41.26
10/20/2025	40.25	41.26	40.25	41.22	171,234	41.18
10/17/2025	40.76	41.49	39.80	40.03	283,504	39.99
10/16/2025	39.75	41.09	39.57	41.01	301,943	40.97
10/15/2025	38.69	39.70	38.24	39.67	208,273	39.63
10/14/2025	36.04	38.26	36.02	38.24	352,692	38.21
10/13/2025	37.46	37.67	36.37	36.47	300,676	36.44
10/10/2025	38.40	38.69	36.66	36.74	191,207	36.71
10/09/2025	38.80	38.80	38.04	38.31	145,746	38.28
10/08/2025	38.43	38.87	38.15	38.77	125,249	38.74
10/07/2025	40.15	40.19	38.13	38.29	287,076	38.26
10/06/2025	40.05	40.41	39.67	40.09	210,398	40.05
10/03/2025	39.92	40.63	39.43	39.67	132,573	39.63
10/02/2025	39.70	39.87	39.26	39.75	106,358	39.71
10/01/2025	39.51	39.97	39.31	39.59	185,681	39.55