5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
+2.18%
3 MONTH PERFORMANCE
-8.73%
6 MONTH PERFORMANCE
-25.77%
YEAR-TO-DATE PERFORMANCE
-22.70%
1 YEAR PERFORMANCE
-22.66%
CTS Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $40.88 | $40.77 (-0.27%) | $40.88 | $40.31 | 82.16 K | $1.22 B |
| 05/28/2025 | $41.15 | $40.32 (-2.02%) | $41.20 | $40.23 | 109.63 K | $1.21 B |
| 05/27/2025 | $40.27 | $41.13 (2.14%) | $41.18 | $40.15 | 158.34 K | $1.23 B |
| 05/23/2025 | $39.31 | $39.67 (0.92%) | $40.06 | $39.31 | 173.04 K | $1.19 B |
| 05/22/2025 | $40.86 | $40.50 (-0.88%) | $41.02 | $40.45 | 197.90 K | $1.22 B |
| 05/21/2025 | $41.80 | $41.00 (-1.91%) | $41.99 | $40.85 | 137.03 K | $1.23 B |
| 05/20/2025 | $42.50 | $42.17 (-0.78%) | $43.07 | $41.82 | 332.73 K | $1.27 B |
| 05/19/2025 | $42.29 | $42.68 (0.92%) | $42.79 | $42.29 | 99.32 K | $1.28 B |
| 05/16/2025 | $42.77 | $43.22 (1.05%) | $43.28 | $42.46 | 138.12 K | $1.30 B |
| 05/15/2025 | $42.77 | $42.74 (-0.07%) | $43.30 | $42.39 | 145.44 K | $1.28 B |
| 05/14/2025 | $43.30 | $42.93 (-0.85%) | $43.64 | $42.83 | 147.60 K | $1.29 B |
| 05/13/2025 | $42.63 | $43.38 (1.76%) | $43.53 | $42.63 | 124.32 K | $1.30 B |
| 05/12/2025 | $41.79 | $42.41 (1.48%) | $42.60 | $41.70 | 294.00 K | $1.27 B |
| 05/09/2025 | $40.06 | $39.91 (-0.37%) | $40.48 | $39.87 | 166.41 K | $1.20 B |
| 05/08/2025 | $39.53 | $40.02 (1.24%) | $40.51 | $39.20 | 133.44 K | $1.20 B |
| 05/07/2025 | $39.22 | $39.19 (-0.08%) | $39.50 | $38.72 | 141.22 K | $1.18 B |
| 05/06/2025 | $38.58 | $38.88 (0.78%) | $39.42 | $38.12 | 150.94 K | $1.17 B |
| 05/05/2025 | $39.18 | $39.02 (-0.41%) | $39.62 | $38.99 | 185.20 K | $1.17 B |
| 05/02/2025 | $39.17 | $39.81 (1.63%) | $40.55 | $39.08 | 196.45 K | $1.19 B |
| 05/01/2025 | $38.85 | $38.71 (-0.36%) | $39.58 | $38.28 | 270.90 K | $1.16 B |
| 04/30/2025 | $38.66 | $38.08 (-1.5%) | $39.09 | $36.96 | 285.40 K | $1.14 B |
| 04/29/2025 | $39.39 | $39.89 (1.27%) | $40.05 | $39.39 | 258.33 K | $1.20 B |
| 04/28/2025 | $39.96 | $39.80 (-0.4%) | $40.69 | $39.45 | 133.70 K | $1.19 B |
| 04/25/2025 | $39.85 | $40.10 (0.63%) | $40.15 | $39.39 | 112.60 K | $1.20 B |
| 04/24/2025 | $38.84 | $40.18 (3.45%) | $40.20 | $38.70 | 136.10 K | $1.21 B |
| 04/23/2025 | $38.81 | $38.81 (0%) | $40.15 | $38.74 | 195.04 K | $1.16 B |
| 04/22/2025 | $37.67 | $38.05 (1.01%) | $38.24 | $37.34 | 175.34 K | $1.14 B |
| 04/21/2025 | $36.96 | $37.35 (1.06%) | $37.37 | $36.64 | 196.11 K | $1.12 B |
| 04/17/2025 | $36.76 | $37.58 (2.23%) | $37.90 | $36.65 | 200.20 K | $1.13 B |
| 04/16/2025 | $36.93 | $36.79 (-0.38%) | $37.21 | $36.00 | 194.95 K | $1.10 B |
| 04/15/2025 | $37.14 | $37.34 (0.54%) | $37.53 | $36.83 | 251.00 K | $1.12 B |
| 04/14/2025 | $37.59 | $37.10 (-1.3%) | $37.77 | $36.48 | 266.90 K | $1.11 B |
| 04/11/2025 | $37.22 | $37.13 (-0.24%) | $37.64 | $36.10 | 208.30 K | $1.11 B |
| 04/10/2025 | $37.28 | $37.15 (-0.35%) | $38.01 | $36.42 | 225.74 K | $1.11 B |
| 04/09/2025 | $34.69 | $38.39 (10.67%) | $38.76 | $34.69 | 453.50 K | $1.15 B |
| 04/08/2025 | $36.88 | $34.96 (-5.21%) | $37.13 | $34.70 | 351.04 K | $1.05 B |
| 04/07/2025 | $34.79 | $35.90 (3.19%) | $37.65 | $34.59 | 433.84 K | $1.08 B |
| 04/04/2025 | $35.56 | $36.05 (1.38%) | $36.16 | $34.02 | 356.30 K | $1.08 B |
| 04/03/2025 | $39.65 | $37.38 (-5.73%) | $39.93 | $37.17 | 277.80 K | $1.12 B |
| 04/02/2025 | $40.54 | $41.78 (3.06%) | $41.78 | $40.54 | 250.71 K | $1.25 B |
| 04/01/2025 | $41.23 | $41.09 (-0.34%) | $41.84 | $40.86 | 196.01 K | $1.23 B |
| 03/31/2025 | $41.39 | $41.55 (0.39%) | $42.01 | $41.24 | 263.64 K | $1.25 B |
| 03/28/2025 | $42.80 | $42.16 (-1.5%) | $43.06 | $41.56 | 112.81 K | $1.27 B |
| 03/27/2025 | $43.36 | $43.04 (-0.74%) | $43.54 | $42.59 | 106.70 K | $1.29 B |
| 03/26/2025 | $43.98 | $43.36 (-1.41%) | $43.98 | $42.98 | 102.70 K | $1.30 B |
| 03/25/2025 | $43.61 | $43.67 (0.14%) | $44.08 | $43.32 | 134.62 K | $1.31 B |
| 03/24/2025 | $43.30 | $43.82 (1.2%) | $43.88 | $43.15 | 157.10 K | $1.32 B |
| 03/21/2025 | $42.36 | $42.37 (0.02%) | $42.70 | $41.80 | 319.90 K | $1.27 B |
| 03/20/2025 | $42.73 | $42.95 (0.51%) | $43.54 | $42.71 | 134.60 K | $1.29 B |
| 03/19/2025 | $42.73 | $43.35 (1.45%) | $43.62 | $42.72 | 103.30 K | $1.30 B |
| 03/18/2025 | $42.61 | $42.60 (-0.02%) | $42.84 | $42.15 | 122.00 K | $1.28 B |
| 03/17/2025 | $42.11 | $42.92 (1.92%) | $43.10 | $42.11 | 106.20 K | $1.29 B |
| 03/14/2025 | $41.87 | $42.45 (1.39%) | $42.50 | $41.51 | 126.84 K | $1.27 B |
| 03/13/2025 | $42.27 | $41.45 (-1.94%) | $42.62 | $41.23 | 150.00 K | $1.24 B |
| 03/12/2025 | $42.96 | $42.49 (-1.09%) | $43.07 | $42.37 | 124.70 K | $1.28 B |
| 03/11/2025 | $43.08 | $42.68 (-0.93%) | $43.36 | $42.38 | 185.40 K | $1.28 B |
| 03/10/2025 | $43.42 | $43.02 (-0.92%) | $43.52 | $42.57 | 200.15 K | $1.29 B |
| 03/07/2025 | $43.07 | $43.88 (1.88%) | $44.25 | $43.07 | 207.75 K | $1.32 B |
| 03/06/2025 | $42.80 | $43.26 (1.07%) | $43.54 | $42.76 | 180.80 K | $1.30 B |
| 03/05/2025 | $42.67 | $43.37 (1.64%) | $43.40 | $42.29 | 138.70 K | $1.30 B |
| 03/04/2025 | $42.45 | $42.37 (-0.19%) | $42.93 | $41.90 | 145.40 K | $1.27 B |
| 03/03/2025 | $44.76 | $42.83 (-4.31%) | $45.11 | $42.48 | 148.74 K | $1.29 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.
