5 DAY PERFORMANCE
-18.17%
1 MONTH PERFORMANCE
-20.87%
3 MONTH PERFORMANCE
-23.83%
6 MONTH PERFORMANCE
-10.33%
YEAR-TO-DATE PERFORMANCE
+10.73%
1 YEAR PERFORMANCE
+9.03%
CTS Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $58.18 | $57.74 (-0.76%) | $58.42 | $57.11 | 249.50 K | $1.65 B |
| 08/20/2026 | $57.22 | $57.78 (0.98%) | $58.01 | $57.12 | 165.40 K | $1.65 B |
| 08/19/2026 | $60.55 | $58.01 (-4.19%) | $60.55 | $57.92 | 188.80 K | $1.66 B |
| 08/18/2026 | $62.37 | $59.97 (-3.85%) | $62.37 | $59.91 | 139.26 K | $1.72 B |
| 08/17/2026 | $63.45 | $63.37 (-0.13%) | $63.99 | $62.90 | 107.00 K | $1.81 B |
| 08/14/2026 | $62.48 | $63.47 (1.58%) | $64.23 | $62.40 | 164.98 K | $1.82 B |
| 08/13/2026 | $64.25 | $62.57 (-2.61%) | $64.25 | $62.12 | 140.00 K | $1.79 B |
| 08/12/2026 | $65.30 | $63.62 (-2.57%) | $65.46 | $63.27 | 170.90 K | $1.82 B |
| 08/11/2026 | $65.37 | $64.14 (-1.88%) | $66.85 | $63.83 | 132.70 K | $1.84 B |
| 08/10/2026 | $66.26 | $64.61 (-2.49%) | $66.89 | $64.51 | 142.40 K | $1.85 B |
| 08/07/2026 | $66.82 | $66.23 (-0.88%) | $67.99 | $65.64 | 139.30 K | $1.90 B |
| 08/06/2026 | $66.51 | $66.26 (-0.38%) | $67.97 | $65.93 | 184.80 K | $1.90 B |
| 08/05/2026 | $66.77 | $66.78 (0.01%) | $67.67 | $66.55 | 262.73 K | $1.91 B |
| 08/04/2026 | $66.21 | $67.26 (1.59%) | $67.93 | $66.15 | 227.11 K | $1.93 B |
| 08/03/2026 | $64.12 | $65.23 (1.73%) | $65.80 | $63.72 | 175.27 K | $1.87 B |
| 07/31/2026 | $63.95 | $64.12 (0.27%) | $64.83 | $62.01 | 222.10 K | $1.84 B |
| 07/30/2026 | $63.46 | $62.70 (-1.2%) | $64.07 | $61.56 | 324.81 K | $1.80 B |
| 07/29/2026 | $65.04 | $61.53 (-5.4%) | $65.71 | $61.20 | 500.75 K | $1.76 B |
| 07/28/2026 | $62.67 | $64.82 (3.43%) | $66.20 | $61.87 | 503.62 K | $1.86 B |
| 07/27/2026 | $60.30 | $60.41 (0.18%) | $60.87 | $58.56 | 210.30 K | $1.73 B |
| 07/24/2026 | $61.39 | $59.99 (-2.28%) | $61.39 | $59.82 | 168.53 K | $1.72 B |
| 07/23/2026 | $59.16 | $60.92 (2.97%) | $60.97 | $58.58 | 154.75 K | $1.75 B |
| 07/22/2026 | $61.36 | $60.13 (-2%) | $61.36 | $60.09 | 154.73 K | $1.73 B |
| 07/21/2026 | $60.13 | $61.31 (1.96%) | $61.70 | $60.00 | 186.94 K | $1.76 B |
| 07/20/2026 | $60.00 | $59.20 (-1.33%) | $60.41 | $58.78 | 149.50 K | $1.70 B |
| 07/17/2026 | $57.74 | $59.40 (2.87%) | $59.81 | $57.00 | 205.04 K | $1.70 B |
| 07/16/2026 | $58.60 | $59.48 (1.5%) | $59.89 | $58.37 | 188.98 K | $1.71 B |
| 07/15/2026 | $60.61 | $59.39 (-2.01%) | $60.70 | $58.85 | 142.65 K | $1.70 B |
| 07/14/2026 | $60.01 | $60.05 (0.07%) | $60.32 | $58.73 | 175.80 K | $1.72 B |
| 07/13/2026 | $59.48 | $59.07 (-0.69%) | $60.31 | $58.72 | 324.41 K | $1.69 B |
| 07/10/2026 | $60.30 | $60.14 (-0.27%) | $61.21 | $59.95 | 190.90 K | $1.73 B |
| 07/09/2026 | $60.05 | $60.96 (1.52%) | $61.49 | $60.05 | 296.90 K | $1.75 B |
| 07/08/2026 | $58.49 | $59.06 (0.97%) | $59.29 | $58.09 | 223.64 K | $1.69 B |
| 07/07/2026 | $59.96 | $59.15 (-1.35%) | $59.96 | $56.97 | 367.50 K | $1.70 B |
| 07/06/2026 | $60.72 | $60.34 (-0.63%) | $62.00 | $60.00 | 269.37 K | $1.73 B |
| 07/02/2026 | $63.19 | $60.50 (-4.26%) | $64.24 | $59.96 | 483.19 K | $1.74 B |
| 07/01/2026 | $64.47 | $63.83 (-0.99%) | $64.47 | $61.86 | 282.71 K | $1.83 B |
| 06/30/2026 | $64.93 | $65.19 (0.4%) | $66.03 | $64.55 | 253.53 K | $1.87 B |
| 06/29/2026 | $64.99 | $64.57 (-0.65%) | $65.00 | $62.90 | 320.90 K | $1.85 B |
| 06/26/2026 | $65.55 | $65.00 (-0.84%) | $65.55 | $61.64 | 1.26 M | $1.86 B |
| 06/25/2026 | $67.87 | $66.82 (-1.55%) | $69.55 | $66.70 | 335.16 K | $1.92 B |
| 06/24/2026 | $65.62 | $67.01 (2.12%) | $67.27 | $65.50 | 451.10 K | $1.92 B |
| 06/23/2026 | $66.81 | $65.85 (-1.44%) | $67.15 | $65.59 | 514.64 K | $1.89 B |
| 06/22/2026 | $67.32 | $68.31 (1.47%) | $68.31 | $65.72 | 551.27 K | $1.96 B |
| 06/18/2026 | $66.43 | $67.00 (0.86%) | $67.51 | $66.00 | 620.54 K | $1.92 B |
| 06/17/2026 | $65.47 | $64.72 (-1.15%) | $66.36 | $64.27 | 375.70 K | $1.86 B |
| 06/16/2026 | $67.41 | $64.80 (-3.87%) | $68.05 | $64.73 | 311.61 K | $1.86 B |
| 06/15/2026 | $67.43 | $66.63 (-1.19%) | $67.52 | $65.85 | 333.11 K | $1.91 B |
| 06/12/2026 | $68.38 | $66.13 (-3.29%) | $68.59 | $66.02 | 441.14 K | $1.90 B |
| 06/11/2026 | $65.85 | $67.88 (3.08%) | $68.00 | $64.79 | 403.30 K | $1.95 B |
| 06/10/2026 | $65.60 | $64.81 (-1.2%) | $67.50 | $64.72 | 330.90 K | $1.86 B |
| 06/09/2026 | $66.35 | $66.27 (-0.12%) | $67.82 | $63.78 | 356.84 K | $1.90 B |
| 06/08/2026 | $63.88 | $65.21 (2.08%) | $65.29 | $63.00 | 208.34 K | $1.87 B |
| 06/05/2026 | $65.92 | $62.85 (-4.66%) | $65.92 | $62.02 | 241.89 K | $1.80 B |
| 06/04/2026 | $66.36 | $66.28 (-0.12%) | $66.99 | $65.26 | 149.06 K | $1.90 B |
| 06/03/2026 | $66.68 | $67.04 (0.54%) | $67.31 | $66.09 | 240.80 K | $1.92 B |
| 06/02/2026 | $64.43 | $66.72 (3.55%) | $66.99 | $64.06 | 314.65 K | $1.91 B |
| 06/01/2026 | $63.22 | $63.89 (1.06%) | $64.59 | $61.75 | 302.10 K | $1.83 B |
| 05/29/2026 | $65.13 | $64.21 (-1.41%) | $65.71 | $63.45 | 271.90 K | $1.84 B |
| 05/28/2026 | $64.50 | $64.79 (0.45%) | $65.34 | $63.50 | 423.06 K | $1.86 B |
| 05/27/2026 | $65.99 | $65.12 (-1.32%) | $65.99 | $64.40 | 261.30 K | $1.87 B |
| 05/26/2026 | $64.69 | $65.25 (0.87%) | $65.34 | $63.50 | 336.65 K | $1.87 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.
