5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
+9.21%
6 MONTH PERFORMANCE
-20.53%
YEAR-TO-DATE PERFORMANCE
-22.17%
1 YEAR PERFORMANCE
-21.98%
CTS Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $42.17 | $41.02 (-2.73%) | $42.24 | $40.88 | 230.31 K | $1.23 B |
| 07/17/2025 | $41.36 | $41.91 (1.33%) | $42.20 | $41.36 | 335.80 K | $1.26 B |
| 07/16/2025 | $41.40 | $41.50 (0.24%) | $41.66 | $40.92 | 327.10 K | $1.25 B |
| 07/15/2025 | $42.11 | $41.14 (-2.3%) | $42.98 | $41.13 | 266.80 K | $1.23 B |
| 07/14/2025 | $41.60 | $41.57 (-0.07%) | $41.89 | $41.20 | 109.40 K | $1.25 B |
| 07/11/2025 | $42.52 | $41.90 (-1.46%) | $42.57 | $41.78 | 157.40 K | $1.26 B |
| 07/10/2025 | $43.08 | $42.80 (-0.65%) | $43.65 | $42.79 | 165.80 K | $1.28 B |
| 07/09/2025 | $43.38 | $43.27 (-0.25%) | $43.44 | $42.39 | 142.80 K | $1.30 B |
| 07/08/2025 | $43.51 | $43.23 (-0.64%) | $44.39 | $43.17 | 239.80 K | $1.30 B |
| 07/07/2025 | $44.04 | $43.07 (-2.2%) | $44.32 | $42.99 | 167.53 K | $1.29 B |
| 07/03/2025 | $44.98 | $44.62 (-0.8%) | $45.26 | $44.31 | 82.30 K | $1.34 B |
| 07/02/2025 | $43.41 | $44.51 (2.53%) | $44.54 | $43.27 | 234.80 K | $1.34 B |
| 07/01/2025 | $42.48 | $43.33 (2%) | $43.93 | $42.48 | 106.21 K | $1.30 B |
| 06/30/2025 | $43.76 | $42.61 (-2.63%) | $43.82 | $42.60 | 165.33 K | $1.28 B |
| 06/27/2025 | $43.48 | $43.62 (0.32%) | $43.93 | $43.15 | 699.10 K | $1.31 B |
| 06/26/2025 | $43.14 | $43.44 (0.7%) | $43.61 | $43.06 | 101.50 K | $1.30 B |
| 06/25/2025 | $43.19 | $42.95 (-0.56%) | $43.70 | $42.91 | 176.04 K | $1.29 B |
| 06/24/2025 | $42.42 | $43.30 (2.07%) | $43.44 | $42.24 | 222.00 K | $1.30 B |
| 06/23/2025 | $41.13 | $42.17 (2.53%) | $42.23 | $40.77 | 164.80 K | $1.27 B |
| 06/20/2025 | $41.67 | $41.21 (-1.1%) | $41.72 | $41.05 | 306.70 K | $1.24 B |
| 06/18/2025 | $41.44 | $41.38 (-0.14%) | $42.09 | $41.36 | 82.02 K | $1.24 B |
| 06/17/2025 | $41.51 | $41.48 (-0.07%) | $42.19 | $41.34 | 159.01 K | $1.24 B |
| 06/16/2025 | $41.63 | $41.85 (0.53%) | $41.95 | $41.34 | 147.33 K | $1.26 B |
| 06/13/2025 | $41.72 | $41.17 (-1.32%) | $42.10 | $41.06 | 116.53 K | $1.24 B |
| 06/12/2025 | $42.27 | $42.55 (0.66%) | $42.64 | $41.98 | 142.80 K | $1.28 B |
| 06/11/2025 | $43.40 | $42.68 (-1.66%) | $43.41 | $42.62 | 155.45 K | $1.28 B |
| 06/10/2025 | $43.15 | $43.26 (0.25%) | $43.54 | $42.90 | 117.04 K | $1.30 B |
| 06/09/2025 | $42.17 | $42.94 (1.83%) | $43.13 | $42.14 | 138.33 K | $1.29 B |
| 06/06/2025 | $42.37 | $41.86 (-1.2%) | $42.70 | $41.63 | 99.14 K | $1.26 B |
| 06/05/2025 | $41.52 | $41.41 (-0.26%) | $41.83 | $41.16 | 105.00 K | $1.24 B |
| 06/04/2025 | $41.69 | $41.65 (-0.1%) | $42.23 | $41.47 | 134.02 K | $1.25 B |
| 06/03/2025 | $40.54 | $41.70 (2.86%) | $41.79 | $40.54 | 114.10 K | $1.25 B |
| 06/02/2025 | $40.44 | $40.45 (0.02%) | $40.78 | $40.16 | 115.00 K | $1.21 B |
| 05/30/2025 | $40.61 | $40.69 (0.2%) | $40.93 | $40.03 | 163.70 K | $1.22 B |
| 05/29/2025 | $40.59 | $40.80 (0.52%) | $40.88 | $40.13 | 138.00 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 |
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.
