CTS Corporation Common Stock (CTS)

Historical Prices For CTS Corporation Common Stock (CTS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	39.70	39.87	39.26	39.75	106,358	39.75
10/01/2025	39.51	39.97	39.31	39.59	185,681	39.59
9/30/2025	38.69	39.98	38.69	39.94	217,964	39.94
9/29/2025	39.75	39.84	38.61	38.78	214,434	38.78
9/26/2025	39.71	39.91	39.08	39.32	198,148	39.32
9/25/2025	40.72	41.15	39.63	39.69	231,467	39.65
9/24/2025	41.53	41.84	40.34	40.86	142,103	40.82
9/23/2025	41.87	42.57	41.54	41.66	122,614	41.62
9/22/2025	41.59	41.92	41.27	41.84	231,397	41.80
9/19/2025	42.75	42.75	41.60	41.71	677,142	41.67
9/18/2025	41.76	42.88	41.76	42.66	145,662	42.62
9/17/2025	41.70	42.40	41.35	41.43	133,283	41.39
9/16/2025	41.93	42.05	41.41	41.67	135,607	41.63
9/15/2025	41.90	42.38	41.79	42.06	125,280	42.02
9/12/2025	42.65	42.70	41.65	41.71	99,328	41.67
9/11/2025	41.43	42.91	41.43	42.74	190,445	42.70
9/10/2025	41.07	41.66	41.07	41.46	130,070	41.42
9/09/2025	41.93	42.03	41.14	41.23	95,755	41.19
9/08/2025	42.27	42.35	41.78	42.11	112,663	42.07
9/05/2025	42.60	43.23	42.07	42.35	110,236	42.31
9/04/2025	42.10	42.59	41.71	42.59	124,883	42.55
9/03/2025	41.85	42.09	41.55	41.96	120,303	41.92
9/02/2025	41.72	42.14	41.40	42.08	140,308	42.04
8/29/2025	43.06	43.06	42.33	42.49	141,519	42.45
8/28/2025	42.89	42.94	42.39	42.93	130,139	42.89
8/27/2025	42.21	42.72	42.15	42.62	120,980	42.58
8/26/2025	42.89	43.28	42.46	42.60	181,358	42.56
8/25/2025	43.56	43.56	42.65	42.79	154,487	42.75
8/22/2025	41.90	43.72	41.78	43.54	152,946	43.50
8/21/2025	41.42	41.58	41.10	41.54	133,374	41.50
8/20/2025	41.49	41.55	40.99	41.55	194,157	41.51
8/19/2025	41.39	41.72	41.12	41.61	129,422	41.57
8/18/2025	40.91	41.37	40.89	41.31	112,805	41.27
8/15/2025	41.61	41.61	40.76	40.97	117,250	40.93
8/14/2025	41.91	41.91	41.17	41.55	136,557	41.51
8/13/2025	41.63	42.64	41.51	42.59	248,757	42.55
8/12/2025	39.81	41.41	39.81	41.40	169,913	41.36
8/11/2025	39.27	39.91	39.09	39.61	233,132	39.57
8/08/2025	38.64	39.46	38.47	39.18	127,413	39.14
8/07/2025	38.94	38.97	38.40	38.57	129,565	38.53
8/06/2025	38.64	38.78	38.32	38.41	219,959	38.37
8/05/2025	39.03	39.26	38.54	38.93	182,641	38.89
8/04/2025	38.91	39.35	38.69	38.99	162,926	38.95
8/01/2025	38.43	39.06	37.96	38.44	236,555	38.40
7/31/2025	39.87	40.41	38.96	39.19	241,757	39.15
7/30/2025	41.20	42.08	40.34	40.47	261,480	40.43
7/29/2025	41.74	42.28	41.01	41.25	269,558	41.21
7/28/2025	41.76	42.05	41.44	41.53	249,067	41.49
7/25/2025	41.98	42.04	40.68	41.43	367,114	41.39
7/24/2025	43.00	43.88	40.41	42.00	530,520	41.96
7/23/2025	41.23	41.47	40.07	40.44	536,813	40.40
7/22/2025	40.66	40.86	40.35	40.71	318,077	40.67
7/21/2025	41.22	41.24	40.45	40.67	319,279	40.63
7/18/2025	42.17	42.23	40.88	41.02	230,311	40.98
7/17/2025	41.36	42.20	41.36	41.91	335,772	41.87
7/16/2025	41.40	41.66	40.92	41.50	327,052	41.46
7/15/2025	42.11	42.98	41.13	41.14	266,799	41.10
7/14/2025	41.60	41.89	41.20	41.57	109,351	41.53
7/11/2025	42.52	42.57	41.78	41.90	157,362	41.86
7/10/2025	43.08	43.65	42.79	42.80	165,768	42.76
7/09/2025	43.38	43.44	42.39	43.27	142,791	43.23
7/08/2025	43.51	44.39	43.17	43.23	239,767	43.19
7/07/2025	44.04	44.32	42.99	43.07	167,534	43.03
7/03/2025	44.98	45.26	44.30	44.62	82,271	44.58