MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTOS — Custom Truck One Source, Inc.
NYSECustom Truck One Source, Inc.
$9.78
+0.30(+3.16%)
- O
- 9.62
- H
- 9.84
- L
- 9.57
- V
- 841.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.78
Period Return+154.69%
Period High$12.23
Period Low$3.68
Avg Daily Volume852.9K
Total Trading Days365
CTOS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.62 | $9.84 | $9.57 | $9.78 | +$0.30 | +3.16% | 841,668 | $9.71 | $9.57 $9.84 |
| Oct 1, 2026 | $9.14 | $9.49 | $8.93 | $9.48 | +$0.37 | +4.06% | 763,558 | $9.34 | $8.93 $9.49 |
| Sep 30, 2026 | $9.21 | $9.31 | $9.03 | $9.11 | $-0.11 | -1.19% | 708,031 | $9.12 | $9.03 $9.31 |
| Sep 29, 2026 | $9.39 | $9.50 | $9.15 | $9.22 | $-0.09 | -0.97% | 637,647 | $9.22 | $9.15 $9.50 |
| Sep 28, 2026 | $9.41 | $9.41 | $9.13 | $9.31 | $-0.14 | -1.48% | 600,828 | $9.28 | $9.13 $9.41 |
| Sep 25, 2026 | $9.33 | $9.49 | $9.20 | $9.45 | +$0.22 | +2.38% | 497,952 | $9.41 | $9.20 $9.49 |
| Sep 24, 2026 | $9.52 | $9.52 | $9.12 | $9.23 | $-0.28 | -2.94% | 903,638 | $9.23 | $9.12 $9.52 |
| Sep 23, 2026 | $9.55 | $9.66 | $9.43 | $9.51 | $-0.12 | -1.25% | 690,222 | $9.54 | $9.43 $9.66 |
| Sep 22, 2026 | $9.47 | $9.65 | $9.40 | $9.63 | +$0.25 | +2.67% | 1,297,680 | $9.59 | $9.40 $9.65 |
| Sep 21, 2026 | $9.37 | $9.48 | $9.23 | $9.38 | +$0.05 | +0.54% | 668,281 | $9.34 | $9.23 $9.48 |
| Sep 18, 2026 | $9.11 | $9.34 | $9.01 | $9.33 | +$0.22 | +2.41% | 1,340,812 | $9.23 | $9.01 $9.34 |
| Sep 17, 2026 | $9.21 | $9.25 | $9.07 | $9.11 | +$0.06 | +0.66% | 603,003 | $9.13 | $9.07 $9.25 |
| Sep 16, 2026 | $9.16 | $9.23 | $8.97 | $9.05 | +$0.02 | +0.22% | 748,840 | $9.09 | $8.97 $9.23 |
| Sep 15, 2026 | $8.88 | $9.05 | $8.71 | $9.03 | +$0.22 | +2.50% | 1,190,916 | $8.97 | $8.71 $9.05 |
| Sep 14, 2026 | $8.91 | $8.93 | $8.78 | $8.81 | $-0.30 | -3.29% | 975,938 | $8.84 | $8.78 $8.93 |
| Sep 11, 2026 | $9.27 | $9.33 | $9.04 | $9.11 | +$0.07 | +0.77% | 588,049 | $9.14 | $9.04 $9.33 |
| Sep 10, 2026 | $9.19 | $9.24 | $8.93 | $9.04 | $-0.21 | -2.27% | 1,068,511 | $9.03 | $8.93 $9.24 |
| Sep 9, 2026 | $9.32 | $9.50 | $9.14 | $9.25 | $-0.19 | -2.01% | 830,227 | $9.24 | $9.14 $9.50 |
| Sep 8, 2026 | $9.23 | $9.44 | $9.17 | $9.44 | +$0.25 | +2.72% | 1,154,425 | $9.35 | $9.17 $9.44 |
| Sep 4, 2026 | $8.97 | $9.23 | $8.95 | $9.19 | +$0.25 | +2.80% | 1,052,821 | $9.13 | $8.95 $9.23 |
| Sep 3, 2026 | $9.02 | $9.11 | $8.83 | $8.94 | $-0.03 | -0.33% | 1,198,876 | $8.94 | $8.83 $9.11 |
| Sep 2, 2026 | $8.90 | $9.15 | $8.85 | $8.97 | +$0.10 | +1.13% | 1,063,442 | $9.03 | $8.85 $9.15 |
| Sep 1, 2026 | $9.11 | $9.12 | $8.79 | $8.87 | $-0.34 | -3.69% | 1,699,053 | $8.89 | $8.79 $9.12 |
| Aug 31, 2026 | $9.23 | $9.26 | $9.13 | $9.21 | +$0.01 | +0.11% | 790,321 | $9.19 | $9.13 $9.26 |
| Aug 28, 2026 | $9.68 | $9.73 | $9.07 | $9.20 | $-0.46 | -4.76% | 1,151,120 | $9.22 | $9.07 $9.73 |
| Aug 27, 2026 | $9.64 | $9.72 | $9.48 | $9.66 | +$0.07 | +0.73% | 505,199 | $9.64 | $9.48 $9.72 |
| Aug 26, 2026 | $9.71 | $9.86 | $9.52 | $9.59 | $-0.06 | -0.62% | 720,661 | $9.60 | $9.52 $9.86 |
| Aug 25, 2026 | $9.94 | $9.98 | $9.59 | $9.65 | $-0.12 | -1.23% | 648,539 | $9.68 | $9.59 $9.98 |
| Aug 24, 2026 | $9.75 | $9.79 | $9.65 | $9.77 | +$0.00 | +0.00% | 769,031 | $9.73 | $9.65 $9.79 |
| Aug 21, 2026 | $9.93 | $9.93 | $9.59 | $9.77 | $-0.05 | -0.51% | 577,745 | $9.74 | $9.59 $9.93 |