5 DAY PERFORMANCE
+4.63%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
+6.34%
YEAR-TO-DATE PERFORMANCE
-16.01%
1 YEAR PERFORMANCE
-20.20%
CTS Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $45.02 | $44.33 (-1.53%) | $45.49 | $44.29 | 166.54 K | $1.32 B |
| 12/03/2025 | $43.59 | $45.13 (3.53%) | $45.16 | $43.23 | 205.30 K | $1.34 B |
| 12/02/2025 | $42.67 | $43.66 (2.32%) | $43.68 | $42.41 | 169.52 K | $1.30 B |
| 12/01/2025 | $42.01 | $42.50 (1.17%) | $42.57 | $41.65 | 184.74 K | $1.26 B |
| 11/28/2025 | $42.68 | $42.33 (-0.82%) | $42.75 | $41.93 | 86.80 K | $1.26 B |
| 11/26/2025 | $42.24 | $42.58 (0.8%) | $42.98 | $42.18 | 194.24 K | $1.26 B |
| 11/25/2025 | $42.67 | $42.51 (-0.37%) | $43.49 | $42.45 | 174.63 K | $1.26 B |
| 11/24/2025 | $41.79 | $42.31 (1.24%) | $42.62 | $41.39 | 225.50 K | $1.26 B |
| 11/21/2025 | $40.39 | $41.80 (3.49%) | $42.21 | $40.39 | 200.12 K | $1.24 B |
| 11/20/2025 | $42.53 | $40.29 (-5.27%) | $42.97 | $40.15 | 191.30 K | $1.20 B |
| 11/19/2025 | $41.33 | $41.93 (1.45%) | $42.00 | $41.33 | 155.02 K | $1.25 B |
| 11/18/2025 | $40.90 | $41.35 (1.1%) | $41.73 | $40.64 | 177.35 K | $1.23 B |
| 11/17/2025 | $42.00 | $41.04 (-2.29%) | $42.56 | $41.04 | 203.71 K | $1.22 B |
| 11/14/2025 | $41.91 | $42.35 (1.05%) | $42.51 | $41.62 | 216.03 K | $1.26 B |
| 11/13/2025 | $41.81 | $42.45 (1.53%) | $42.49 | $41.74 | 221.85 K | $1.26 B |
| 11/12/2025 | $41.51 | $42.34 (2%) | $43.00 | $41.51 | 231.00 K | $1.26 B |
| 11/11/2025 | $41.22 | $41.36 (0.34%) | $41.55 | $40.69 | 116.72 K | $1.23 B |
| 11/10/2025 | $41.01 | $41.30 (0.71%) | $41.35 | $40.23 | 183.05 K | $1.23 B |
| 11/07/2025 | $43.81 | $40.72 (-7.05%) | $43.81 | $40.16 | 252.53 K | $1.21 B |
| 11/06/2025 | $42.81 | $41.01 (-4.2%) | $42.88 | $40.83 | 200.90 K | $1.22 B |
| 11/05/2025 | $42.06 | $43.26 (2.85%) | $43.37 | $42.06 | 178.20 K | $1.28 B |
| 11/04/2025 | $41.00 | $41.95 (2.32%) | $42.26 | $40.88 | 266.63 K | $1.25 B |
| 11/03/2025 | $41.87 | $41.64 (-0.55%) | $42.47 | $41.23 | 304.45 K | $1.24 B |
| 10/31/2025 | $40.77 | $41.51 (1.82%) | $41.62 | $40.31 | 189.95 K | $1.23 B |
| 10/30/2025 | $40.69 | $40.76 (0.17%) | $41.39 | $40.37 | 265.70 K | $1.21 B |
| 10/29/2025 | $40.53 | $41.13 (1.48%) | $41.90 | $40.53 | 343.84 K | $1.22 B |
| 10/28/2025 | $42.67 | $40.51 (-5.06%) | $42.67 | $36.21 | 394.01 K | $1.20 B |
| 10/27/2025 | $42.33 | $42.44 (0.26%) | $42.96 | $42.32 | 321.86 K | $1.26 B |
| 10/24/2025 | $42.72 | $42.16 (-1.31%) | $43.00 | $41.93 | 233.90 K | $1.25 B |
| 10/23/2025 | $40.93 | $42.16 (3.01%) | $42.19 | $40.93 | 185.25 K | $1.26 B |
| 10/22/2025 | $41.39 | $40.98 (-0.99%) | $41.68 | $40.81 | 228.94 K | $1.22 B |
| 10/21/2025 | $41.20 | $41.30 (0.24%) | $41.61 | $40.94 | 161.40 K | $1.23 B |
| 10/20/2025 | $40.25 | $41.22 (2.41%) | $41.26 | $40.25 | 171.23 K | $1.23 B |
| 10/17/2025 | $40.76 | $40.03 (-1.79%) | $41.50 | $39.80 | 283.50 K | $1.20 B |
| 10/16/2025 | $39.75 | $41.01 (3.17%) | $41.09 | $39.57 | 301.94 K | $1.23 B |
| 10/15/2025 | $38.69 | $39.67 (2.53%) | $39.70 | $38.24 | 208.30 K | $1.19 B |
| 10/14/2025 | $36.04 | $38.24 (6.1%) | $38.26 | $36.03 | 352.70 K | $1.14 B |
| 10/13/2025 | $37.46 | $36.47 (-2.64%) | $37.67 | $36.37 | 300.70 K | $1.09 B |
| 10/10/2025 | $38.40 | $36.74 (-4.32%) | $38.69 | $36.66 | 191.21 K | $1.10 B |
| 10/09/2025 | $38.80 | $38.31 (-1.26%) | $38.80 | $38.04 | 145.75 K | $1.14 B |
| 10/08/2025 | $38.43 | $38.77 (0.88%) | $38.87 | $38.15 | 125.25 K | $1.16 B |
| 10/07/2025 | $40.15 | $38.29 (-4.63%) | $40.19 | $38.13 | 287.10 K | $1.14 B |
| 10/06/2025 | $40.05 | $40.09 (0.1%) | $40.41 | $39.67 | 210.40 K | $1.20 B |
| 10/03/2025 | $39.92 | $39.67 (-0.63%) | $40.63 | $39.43 | 132.60 K | $1.19 B |
| 10/02/2025 | $39.70 | $39.75 (0.13%) | $39.87 | $39.26 | 106.40 K | $1.19 B |
| 10/01/2025 | $39.51 | $39.59 (0.2%) | $39.97 | $39.31 | 185.70 K | $1.18 B |
| 09/30/2025 | $38.69 | $39.94 (3.23%) | $39.98 | $38.69 | 218.00 K | $1.19 B |
| 09/29/2025 | $39.75 | $38.78 (-2.44%) | $39.84 | $38.61 | 214.43 K | $1.16 B |
| 09/26/2025 | $39.71 | $39.32 (-0.98%) | $39.91 | $39.08 | 192.74 K | $1.17 B |
| 09/25/2025 | $40.72 | $39.69 (-2.53%) | $41.15 | $39.63 | 231.50 K | $1.19 B |
| 09/24/2025 | $41.53 | $40.86 (-1.61%) | $41.84 | $40.34 | 142.10 K | $1.22 B |
| 09/23/2025 | $41.87 | $41.66 (-0.5%) | $42.57 | $41.54 | 122.61 K | $1.24 B |
| 09/22/2025 | $41.59 | $41.84 (0.6%) | $41.92 | $41.27 | 231.40 K | $1.25 B |
| 09/19/2025 | $42.75 | $41.71 (-2.43%) | $42.75 | $41.60 | 677.14 K | $1.25 B |
| 09/18/2025 | $41.76 | $42.66 (2.16%) | $42.88 | $41.76 | 145.70 K | $1.27 B |
| 09/17/2025 | $41.70 | $41.43 (-0.65%) | $42.40 | $41.35 | 133.30 K | $1.24 B |
| 09/16/2025 | $41.93 | $41.67 (-0.62%) | $42.05 | $41.41 | 135.61 K | $1.24 B |
| 09/15/2025 | $41.90 | $42.06 (0.38%) | $42.38 | $41.79 | 125.30 K | $1.26 B |
| 09/12/2025 | $42.65 | $41.71 (-2.2%) | $42.70 | $41.65 | 99.33 K | $1.25 B |
| 09/11/2025 | $41.43 | $42.74 (3.16%) | $42.91 | $41.43 | 190.45 K | $1.28 B |
| 09/10/2025 | $41.07 | $41.46 (0.95%) | $41.67 | $41.07 | 130.10 K | $1.24 B |
| 09/09/2025 | $41.93 | $41.23 (-1.67%) | $42.04 | $41.14 | 95.80 K | $1.23 B |
| 09/08/2025 | $42.27 | $42.11 (-0.38%) | $42.35 | $41.78 | 112.70 K | $1.26 B |
| 09/05/2025 | $42.60 | $42.35 (-0.59%) | $43.23 | $42.07 | 110.24 K | $1.27 B |
| 09/04/2025 | $42.10 | $42.59 (1.16%) | $42.59 | $41.71 | 124.90 K | $1.27 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.
