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%
CTS — CTS Corporation
NYSECTS Corporation
$61.60
+1.79(+2.99%)
- O
- 61.00
- H
- 63.10
- L
- 60.79
- V
- 236.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.60
Period Return+61.89%
Period High$69.55
Period Low$36.03
Avg Daily Volume219.2K
Total Trading Days365
CTS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.00 | $63.10 | $60.79 | $61.60 | +$1.79 | +2.99% | 236,047 | $61.78 | $60.79 $63.10 |
| Oct 1, 2026 | $58.74 | $60.24 | $58.21 | $59.81 | +$1.12 | +1.91% | 197,800 | $59.66 | $58.21 $60.24 |
| Sep 30, 2026 | $59.40 | $59.51 | $58.53 | $58.69 | $-0.49 | -0.83% | 179,245 | $58.83 | $58.53 $59.51 |
| Sep 29, 2026 | $59.51 | $59.76 | $58.98 | $59.18 | $-0.15 | -0.25% | 169,551 | $59.21 | $58.98 $59.76 |
| Sep 28, 2026 | $59.80 | $60.68 | $58.45 | $59.33 | $-0.27 | -0.45% | 222,834 | $59.30 | $58.45 $60.68 |
| Sep 25, 2026 | $60.03 | $60.89 | $59.39 | $59.60 | +$0.02 | +0.03% | 242,645 | $59.95 | $59.39 $60.89 |
| Sep 24, 2026 | $58.53 | $60.09 | $57.90 | $59.58 | +$0.34 | +0.57% | 226,034 | $59.39 | $57.90 $60.09 |
| Sep 23, 2026 | $58.70 | $59.36 | $58.19 | $59.24 | +$0.29 | +0.49% | 173,404 | $59.08 | $58.19 $59.36 |
| Sep 22, 2026 | $59.15 | $60.00 | $58.71 | $58.95 | +$0.28 | +0.48% | 224,853 | $59.14 | $58.71 $60.00 |
| Sep 21, 2026 | $59.17 | $59.17 | $57.90 | $58.67 | +$0.37 | +0.63% | 211,669 | $58.48 | $57.90 $59.17 |
| Sep 18, 2026 | $57.65 | $58.44 | $56.58 | $58.30 | +$0.76 | +1.32% | 778,753 | $58.16 | $56.58 $58.44 |
| Sep 17, 2026 | $58.18 | $58.18 | $57.48 | $57.54 | +$0.65 | +1.14% | 292,119 | $57.64 | $57.48 $58.18 |
| Sep 16, 2026 | $57.57 | $57.98 | $56.57 | $56.89 | +$0.06 | +0.11% | 154,961 | $57.19 | $56.57 $57.98 |
| Sep 15, 2026 | $57.08 | $57.40 | $56.39 | $56.83 | $-0.19 | -0.33% | 214,281 | $56.75 | $56.39 $57.40 |
| Sep 14, 2026 | $56.50 | $57.37 | $55.95 | $57.02 | $-0.83 | -1.43% | 317,744 | $56.94 | $55.95 $57.37 |
| Sep 11, 2026 | $57.22 | $58.25 | $56.06 | $57.85 | +$1.55 | +2.75% | 164,686 | $57.75 | $56.06 $58.25 |
| Sep 10, 2026 | $56.23 | $56.59 | $55.04 | $56.30 | +$0.16 | +0.29% | 165,639 | $56.17 | $55.04 $56.59 |
| Sep 9, 2026 | $56.16 | $57.02 | $55.81 | $56.14 | $-0.59 | -1.04% | 159,840 | $56.19 | $55.81 $57.02 |
| Sep 8, 2026 | $57.31 | $57.60 | $55.95 | $56.73 | $-0.45 | -0.79% | 142,174 | $56.92 | $55.95 $57.60 |
| Sep 4, 2026 | $56.66 | $57.67 | $56.51 | $57.18 | +$0.64 | +1.13% | 120,543 | $56.92 | $56.51 $57.67 |
| Sep 3, 2026 | $56.88 | $57.32 | $55.59 | $56.54 | $-0.47 | -0.82% | 204,115 | $56.51 | $55.59 $57.32 |
| Sep 2, 2026 | $56.75 | $58.03 | $56.39 | $57.01 | +$0.77 | +1.37% | 208,387 | $57.30 | $56.39 $58.03 |
| Sep 1, 2026 | $56.29 | $56.50 | $55.26 | $56.24 | $-0.23 | -0.41% | 189,961 | $56.10 | $55.26 $56.50 |
| Aug 31, 2026 | $56.69 | $56.84 | $56.06 | $56.47 | $-0.10 | -0.18% | 111,533 | $56.39 | $56.06 $56.84 |
| Aug 28, 2026 | $57.92 | $57.92 | $56.41 | $56.57 | $-1.10 | -1.91% | 115,449 | $56.75 | $56.41 $57.92 |
| Aug 27, 2026 | $57.26 | $57.84 | $56.53 | $57.67 | +$0.65 | +1.14% | 159,209 | $57.55 | $56.53 $57.84 |
| Aug 26, 2026 | $56.97 | $57.54 | $56.52 | $57.02 | +$0.33 | +0.58% | 146,734 | $56.96 | $56.52 $57.54 |
| Aug 25, 2026 | $57.24 | $57.96 | $55.99 | $56.69 | +$0.56 | +1.00% | 99,825 | $56.61 | $55.99 $57.96 |
| Aug 24, 2026 | $57.41 | $57.41 | $55.92 | $56.13 | $-1.61 | -2.79% | 99,015 | $56.21 | $55.92 $57.41 |
| Aug 21, 2026 | $58.18 | $58.42 | $57.11 | $57.74 | $-0.04 | -0.07% | 249,501 | $57.78 | $57.11 $58.42 |