5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
-7.59%
3 MONTH PERFORMANCE
-21.73%
6 MONTH PERFORMANCE
-13.26%
YEAR-TO-DATE PERFORMANCE
-21.73%
1 YEAR PERFORMANCE
-10.57%
CTS Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $41.42 | $41.46 (0.11%) | $41.84 | $40.86 | 30,932 | |
| 03/31/2025 | $41.39 | $41.55 (0.39%) | $42.01 | $41.24 | 263,640 | $1.25 B |
| 03/28/2025 | $42.80 | $42.16 (-1.5%) | $43.06 | $41.56 | 112,814 | $1.27 B |
| 03/27/2025 | $43.36 | $43.04 (-0.74%) | $43.54 | $42.59 | 106,700 | $1.29 B |
| 03/26/2025 | $43.98 | $43.36 (-1.41%) | $43.98 | $42.98 | 102,700 | $1.30 B |
| 03/25/2025 | $43.61 | $43.67 (0.14%) | $44.08 | $43.32 | 134,621 | $1.31 B |
| 03/24/2025 | $43.30 | $43.82 (1.2%) | $43.88 | $43.15 | 157,100 | $1.32 B |
| 03/21/2025 | $42.36 | $42.37 (0.02%) | $42.70 | $41.80 | 319,900 | $1.27 B |
| 03/20/2025 | $42.73 | $42.95 (0.51%) | $43.54 | $42.71 | 134,600 | $1.29 B |
| 03/19/2025 | $42.73 | $43.35 (1.45%) | $43.62 | $42.72 | 103,300 | $1.30 B |
| 03/18/2025 | $42.61 | $42.60 (-0.02%) | $42.84 | $42.15 | 122,000 | $1.28 B |
| 03/17/2025 | $42.11 | $42.92 (1.92%) | $43.10 | $42.11 | 106,200 | $1.29 B |
| 03/14/2025 | $41.87 | $42.45 (1.39%) | $42.50 | $41.51 | 126,839 | $1.28 B |
| 03/13/2025 | $42.27 | $41.45 (-1.94%) | $42.62 | $41.23 | 150,000 | $1.25 B |
| 03/12/2025 | $42.96 | $42.49 (-1.09%) | $43.07 | $42.37 | 124,700 | $1.28 B |
| 03/11/2025 | $43.08 | $42.68 (-0.93%) | $43.36 | $42.38 | 185,400 | $1.28 B |
| 03/10/2025 | $43.42 | $43.02 (-0.92%) | $43.52 | $42.57 | 200,149 | $1.29 B |
| 03/07/2025 | $43.07 | $43.88 (1.88%) | $44.25 | $43.07 | 207,748 | $1.32 B |
| 03/06/2025 | $42.80 | $43.26 (1.07%) | $43.54 | $42.76 | 180,800 | $1.30 B |
| 03/05/2025 | $42.67 | $43.37 (1.64%) | $43.40 | $42.29 | 138,700 | $1.30 B |
| 03/04/2025 | $42.45 | $42.37 (-0.19%) | $42.93 | $41.90 | 145,400 | $1.27 B |
| 03/03/2025 | $44.76 | $42.83 (-4.31%) | $45.11 | $42.48 | 148,738 | $1.29 B |
| 02/28/2025 | $44.06 | $44.66 (1.36%) | $44.67 | $43.93 | 177,846 | $1.34 B |
| 02/27/2025 | $45.05 | $44.31 (-1.64%) | $45.11 | $44.13 | 105,900 | $1.33 B |
| 02/26/2025 | $45.30 | $45.24 (-0.13%) | $45.71 | $44.88 | 119,216 | $1.36 B |
| 02/25/2025 | $44.94 | $45.21 (0.6%) | $45.32 | $44.76 | 161,139 | $1.36 B |
| 02/24/2025 | $46.00 | $45.07 (-2.02%) | $46.00 | $45.00 | 154,733 | $1.36 B |
| 02/21/2025 | $47.00 | $45.80 (-2.55%) | $47.05 | $45.28 | 142,800 | $1.38 B |
| 02/20/2025 | $46.06 | $46.41 (0.76%) | $46.45 | $45.69 | 108,151 | $1.40 B |
| 02/19/2025 | $46.29 | $46.17 (-0.26%) | $46.77 | $46.05 | 133,006 | $1.39 B |
| 02/18/2025 | $46.18 | $46.69 (1.1%) | $46.80 | $45.90 | 117,036 | $1.40 B |
| 02/14/2025 | $46.40 | $46.23 (-0.37%) | $46.67 | $45.92 | 110,500 | $1.39 B |
| 02/13/2025 | $46.01 | $46.50 (1.06%) | $46.52 | $45.62 | 99,800 | $1.40 B |
| 02/12/2025 | $45.60 | $45.71 (0.24%) | $46.10 | $45.20 | 119,800 | $1.38 B |
| 02/11/2025 | $46.28 | $46.41 (0.28%) | $47.22 | $46.16 | 118,611 | $1.40 B |
| 02/10/2025 | $46.62 | $46.55 (-0.15%) | $47.29 | $46.02 | 224,900 | $1.40 B |
| 02/07/2025 | $47.53 | $46.47 (-2.23%) | $47.53 | $46.01 | 163,500 | $1.40 B |
| 02/06/2025 | $48.05 | $47.58 (-0.98%) | $48.18 | $46.60 | 283,747 | $1.43 B |
| 02/05/2025 | $47.07 | $47.96 (1.89%) | $48.60 | $46.99 | 195,401 | $1.44 B |
| 02/04/2025 | $45.84 | $47.07 (2.68%) | $48.24 | $44.00 | 221,900 | $1.42 B |
| 02/03/2025 | $49.88 | $49.27 (-1.22%) | $50.37 | $49.09 | 186,008 | $1.48 B |
| 01/31/2025 | $51.23 | $51.09 (-0.27%) | $52.07 | $50.57 | 130,400 | $1.54 B |
| 01/30/2025 | $51.83 | $51.23 (-1.16%) | $52.39 | $50.82 | 98,308 | $1.55 B |
| 01/29/2025 | $51.36 | $51.08 (-0.55%) | $51.75 | $50.65 | 100,500 | $1.55 B |
| 01/28/2025 | $51.37 | $51.32 (-0.1%) | $52.13 | $50.93 | 178,620 | $1.55 B |
| 01/27/2025 | $51.36 | $51.06 (-0.58%) | $51.54 | $49.68 | 282,024 | $1.55 B |
| 01/24/2025 | $51.28 | $52.25 (1.89%) | $52.26 | $51.05 | 184,700 | $1.58 B |
| 01/23/2025 | $52.33 | $51.54 (-1.51%) | $52.64 | $51.31 | 118,100 | $1.56 B |
| 01/22/2025 | $52.67 | $52.95 (0.53%) | $53.28 | $52.64 | 103,800 | $1.60 B |
| 01/21/2025 | $52.16 | $52.84 (1.3%) | $53.01 | $52.03 | 83,600 | $1.60 B |
| 01/17/2025 | $52.17 | $51.64 (-1.02%) | $52.17 | $51.24 | 77,486 | $1.56 B |
| 01/16/2025 | $51.63 | $51.39 (-0.46%) | $52.08 | $51.38 | 80,408 | $1.56 B |
| 01/15/2025 | $51.94 | $51.61 (-0.64%) | $52.19 | $51.14 | 99,503 | $1.56 B |
| 01/14/2025 | $50.40 | $50.73 (0.65%) | $51.15 | $50.07 | 123,200 | $1.54 B |
| 01/13/2025 | $49.15 | $49.71 (1.14%) | $50.01 | $49.15 | 128,943 | $1.51 B |
| 01/10/2025 | $50.46 | $49.90 (-1.11%) | $50.92 | $49.78 | 163,800 | $1.51 B |
| 01/08/2025 | $51.46 | $51.51 (0.1%) | $51.78 | $50.90 | 125,500 | $1.56 B |
| 01/07/2025 | $52.47 | $51.92 (-1.05%) | $53.15 | $51.62 | 105,410 | $1.57 B |
| 01/06/2025 | $52.52 | $52.26 (-0.5%) | $53.48 | $52.09 | 125,600 | $1.58 B |
| 01/03/2025 | $52.41 | $52.48 (0.13%) | $52.60 | $51.97 | 171,300 | $1.59 B |
| 01/02/2025 | $52.97 | $51.89 (-2.04%) | $53.37 | $51.66 | 91,442 | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
