NYSE:CTOS | Historical Stock Price | Custom Truck One Source, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.01$2.90$4.19$6.04$8.71$12.572017-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.37$7.37418,600——
2020-12-30$7.30$7.30109,500——
2020-12-29$7.22$7.22152,400——
2020-12-28$7.41$7.41391,900——
2020-12-24$7.24$7.24208,500——
2020-12-23$7.31$7.31468,800——
2020-12-22$6.98$6.98797,900——
2020-12-21$6.20$6.20120,400——
2020-12-18$6.15$6.15406,400——
2020-12-17$6.39$6.39190,900——
2020-12-16$6.42$6.42393,000——
2020-12-15$6.40$6.40434,800——
2020-12-14$6.20$6.20313,300——
2020-12-11$6.14$6.14304,800——
2020-12-10$6.30$6.30366,000——
2020-12-09$6.29$6.29394,500——
2020-12-08$6.16$6.16288,600——
2020-12-07$6.19$6.19660,900——
2020-12-04$6.69$6.691,749,400——
2020-12-03$6.00$6.0026,930,500——
2020-12-02$4.35$4.3533,500——
2020-12-01$4.51$4.5128,600——
2020-11-30$4.59$4.5920,200——
2020-11-27$4.64$4.6422,500——
2020-11-25$4.65$4.6598,400——
2020-11-24$4.65$4.6549,400——
2020-11-23$4.53$4.5316,600——
2020-11-20$4.41$4.4122,700——
2020-11-19$4.33$4.3312,900——
2020-11-18$4.23$4.2341,300——
2020-11-17$4.27$4.2725,800——
2020-11-16$4.48$4.4842,200——
2020-11-13$4.52$4.5229,400——
2020-11-12$4.37$4.3738,900——
2020-11-11$4.45$4.4517,500——
2020-11-10$4.35$4.3546,300——
2020-11-09$4.18$4.1847,600——
2020-11-06$3.99$3.9937,300——
2020-11-05$4.20$4.2022,200——
2020-11-04$4.15$4.1512,700——
2020-11-03$4.23$4.2329,700——
2020-11-02$4.24$4.2413,800——
2020-10-30$4.15$4.1518,900——
2020-10-29$4.21$4.2145,400——
2020-10-28$4.24$4.2449,200——
2020-10-27$4.35$4.3523,000——
2020-10-26$4.33$4.3378,800——
2020-10-23$4.54$4.5434,200——
2020-10-22$4.55$4.5572,600——
2020-10-21$4.54$4.5416,300——
2020-10-20$4.55$4.5513,300——
2020-10-19$4.51$4.5122,200——
2020-10-16$4.48$4.4816,100——
2020-10-15$4.48$4.48503,300——
2020-10-14$4.35$4.3512,500——
2020-10-13$4.27$4.2741,300——
2020-10-12$4.44$4.4419,500——
2020-10-09$4.35$4.3562,500——
2020-10-08$4.30$4.3039,800——
2020-10-07$4.17$4.1738,200——
2020-10-06$4.10$4.1017,800——
2020-10-05$4.25$4.2538,000——
2020-10-02$4.13$4.1310,800——
2020-10-01$4.11$4.1131,200——
2020-09-30$4.15$4.1510,900——
2020-09-29$4.06$4.068,900——
2020-09-28$4.09$4.0913,400——
2020-09-25$4.05$4.0520,300——
2020-09-24$4.09$4.0950,300——
2020-09-23$3.98$3.9862,600——
2020-09-22$4.08$4.0834,300——
2020-09-21$4.09$4.0945,400——
2020-09-18$4.25$4.2570,100——
2020-09-17$4.12$4.1221,500——
2020-09-16$4.04$4.0436,300——
2020-09-15$4.11$4.1120,700——
2020-09-14$4.05$4.0525,900——
2020-09-11$4.12$4.1243,500——
2020-09-10$4.20$4.2072,700——
2020-09-09$4.02$4.0212,300——
2020-09-08$4.01$4.01123,400——
2020-09-04$4.04$4.0430,500——
2020-09-03$3.94$3.9418,400——
2020-09-02$4.10$4.1011,300——
2020-09-01$4.03$4.03130,700——
2020-08-31$4.00$4.0028,600——
2020-08-28$4.02$4.0245,100——
2020-08-27$4.08$4.0841,500——
2020-08-26$3.83$3.8324,900——
2020-08-25$3.81$3.8139,800——
2020-08-24$3.82$3.8252,900——
2020-08-21$3.76$3.7615,000——
2020-08-20$3.79$3.7926,800——
2020-08-19$3.63$3.63106,200——
2020-08-18$3.88$3.8839,200——
2020-08-17$3.85$3.8555,300——
2020-08-14$3.88$3.8840,600——
2020-08-13$3.85$3.85341,900——
2020-08-12$3.59$3.59154,500——
2020-08-11$3.64$3.64112,600——
2020-08-10$3.46$3.46135,600——
2020-08-07$3.39$3.3952,400——
2020-08-06$3.48$3.4862,600——
2020-08-05$3.40$3.4052,700——
2020-08-04$3.41$3.4154,300——
2020-08-03$3.40$3.4033,500——
2020-07-31$3.36$3.36166,200——
2020-07-30$3.45$3.4562,500——
2020-07-29$3.60$3.6034,700——
2020-07-28$3.62$3.6230,700——
2020-07-27$3.69$3.6938,100——
2020-07-24$3.65$3.65154,300——
2020-07-23$3.80$3.80261,600——
2020-07-22$3.90$3.9049,000——
2020-07-21$3.84$3.8427,800——
2020-07-20$3.96$3.96165,900——
2020-07-17$4.23$4.23163,800——
2020-07-16$3.97$3.9713,400——
2020-07-15$4.14$4.1434,900——
2020-07-14$3.92$3.9221,600——
2020-07-13$3.70$3.7023,100——
2020-07-10$3.78$3.7832,600——
2020-07-09$3.65$3.6537,300——
2020-07-08$3.65$3.6547,100——
2020-07-07$3.95$3.9563,300——
2020-07-06$4.34$4.3439,800——
2020-07-02$3.87$3.8752,900——
2020-07-01$3.84$3.8438,500——
2020-06-30$4.02$4.0296,500——
2020-06-29$4.48$4.4893,300——
2020-06-26$4.66$4.661,327,400——
2020-06-25$4.57$4.57114,100——
2020-06-24$4.44$4.4467,100——
2020-06-23$4.46$4.4674,100——
2020-06-22$4.08$4.08108,400——
2020-06-19$4.22$4.2281,200——
2020-06-18$3.75$3.7558,400——
2020-06-17$3.85$3.8567,400——
2020-06-16$3.90$3.90113,500——
2020-06-15$3.49$3.49105,700——
2020-06-12$3.47$3.47266,500——
2020-06-11$3.04$3.0479,500——
2020-06-10$3.12$3.12197,800——
2020-06-09$3.26$3.26166,500——
2020-06-08$3.02$3.0295,000——
2020-06-05$3.05$3.05335,900——
2020-06-04$2.64$2.64157,800——
2020-06-03$2.82$2.82167,300——
2020-06-02$2.72$2.72201,100——
2020-06-01$2.29$2.29618,600——
2020-05-29$2.48$2.4875,300——
2020-05-28$2.89$2.8920,700——
2020-05-27$2.87$2.8772,400——
2020-05-26$2.89$2.89121,800——
2020-05-22$2.76$2.7642,600——
2020-05-21$2.73$2.7332,600——
2020-05-20$2.67$2.6729,600——
2020-05-19$2.57$2.5734,100——
2020-05-18$2.43$2.4337,000——
2020-05-15$2.06$2.0665,600——
2020-05-14$1.98$1.9879,700——
2020-05-13$2.12$2.1263,400——
2020-05-12$1.89$1.89171,900——
2020-05-11$2.25$2.25506,500——
2020-05-08$2.54$2.5443,700——
2020-05-07$2.62$2.6251,900——
2020-05-06$2.57$2.5714,800——
2020-05-05$2.71$2.7124,200——
2020-05-04$2.50$2.5013,700——
2020-05-01$2.34$2.3416,500——
2020-04-30$2.37$2.3749,400——
2020-04-29$2.34$2.3467,400——
2020-04-28$2.25$2.2528,900——
2020-04-27$2.25$2.2591,000——
2020-04-24$2.50$2.5013,400——
2020-04-23$2.60$2.6022,500——
2020-04-22$2.52$2.5210,600——
2020-04-21$2.36$2.3612,100——
2020-04-20$2.35$2.3525,500——
2020-04-17$2.40$2.4034,700——
2020-04-16$2.35$2.3567,400——
2020-04-15$2.44$2.4411,500——
2020-04-14$2.44$2.4451,900——
2020-04-13$2.68$2.6815,000——
2020-04-09$2.70$2.7086,100——
2020-04-08$2.87$2.8799,800——
2020-04-07$2.84$2.8422,700——
2020-04-06$2.90$2.9020,700——
2020-04-03$2.90$2.9089,500——
2020-04-02$2.96$2.9617,300——
2020-04-01$2.96$2.9655,900——
2020-03-31$3.28$3.2838,400——
2020-03-30$3.50$3.5071,300——
2020-03-27$3.55$3.5558,000——
2020-03-26$2.84$2.8431,600——
2020-03-25$2.85$2.8527,700——
2020-03-24$2.40$2.4032,700——
2020-03-23$2.28$2.2814,400——
2020-03-20$2.30$2.3062,300——
2020-03-19$2.11$2.11107,200——
2020-03-18$1.78$1.7872,500——
2020-03-17$2.50$2.5024,400——
2020-03-16$2.60$2.6047,600——
2020-03-13$2.85$2.8526,000——
2020-03-12$2.60$2.6041,900——
2020-03-11$2.85$2.8536,000——
2020-03-10$3.17$3.1727,900——
2020-03-09$3.19$3.1925,200——
2020-03-06$3.41$3.4114,200——
2020-03-05$3.65$3.6519,700——
2020-03-04$3.69$3.6911,700——
2020-03-03$3.29$3.2986,200——
2020-03-02$3.08$3.08145,200——
2020-02-28$3.05$3.05141,500——
2020-02-27$3.02$3.02128,200——
2020-02-26$3.53$3.5325,700——
2020-02-25$3.75$3.7513,000——
2020-02-24$3.85$3.858,600——
2020-02-21$4.00$4.0048,100——
2020-02-20$3.89$3.8920,200——
2020-02-19$3.95$3.9523,100——
2020-02-18$4.10$4.1012,100——
2020-02-14$4.10$4.1011,700——
2020-02-13$4.02$4.023,400——
2020-02-12$3.87$3.8747,400——
2020-02-11$3.90$3.9017,600——
2020-02-10$3.93$3.934,500——
2020-02-07$4.13$4.1334,400——
2020-02-06$4.21$4.2123,800——
2020-02-05$4.34$4.3411,100——
2020-02-04$4.45$4.4557,200——
2020-02-03$4.48$4.4884,000——
2020-01-31$4.30$4.3041,800——
2020-01-30$3.86$3.8647,300——
2020-01-29$4.04$4.0412,400——
2020-01-28$4.35$4.3526,000——
2020-01-27$4.48$4.4810,800——
2020-01-24$4.56$4.5629,800——
2020-01-23$4.63$4.6334,300——
2020-01-22$4.84$4.8427,600——
2020-01-21$4.60$4.6029,400——
2020-01-17$5.11$5.1153,100——
2020-01-16$5.07$5.0767,500——
2020-01-15$5.03$5.0381,000——
2020-01-14$5.07$5.07137,800——
2020-01-13$5.15$5.1565,500——
2020-01-10$4.82$4.8237,300——
2020-01-09$4.26$4.2621,000——
2020-01-08$4.47$4.4720,700——
2020-01-07$4.38$4.3851,900——
2020-01-06$4.63$4.6366,600——
2020-01-03$4.53$4.5336,600——
2020-01-02$4.39$4.3923,300——