5 DAY PERFORMANCE
-22.94%
1 MONTH PERFORMANCE
-15.44%
3 MONTH PERFORMANCE
-22.13%
6 MONTH PERFORMANCE
-11.09%
YEAR-TO-DATE PERFORMANCE
+10.73%
1 YEAR PERFORMANCE
+23.91%
CTS Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $57.64 | $57.31 (-0.57%) | $57.68 | $56.64 | 111.49 K | $1.64 B |
| 10/08/2026 | $57.75 | $57.31 (-0.76%) | $58.49 | $57.26 | 211.63 K | $1.64 B |
| 10/07/2026 | $60.28 | $58.29 (-3.3%) | $60.90 | $57.79 | 442.50 K | $1.67 B |
| 10/06/2026 | $62.19 | $61.10 (-1.75%) | $62.19 | $60.60 | 267.74 K | $1.75 B |
| 10/05/2026 | $61.24 | $61.61 (0.6%) | $62.96 | $61.05 | 268.43 K | $1.76 B |
| 10/02/2026 | $61.00 | $61.60 (0.98%) | $63.10 | $60.79 | 236.50 K | $1.76 B |
| 10/01/2026 | $58.74 | $59.81 (1.82%) | $60.24 | $58.21 | 198.22 K | $1.71 B |
| 09/30/2026 | $59.40 | $58.69 (-1.2%) | $59.51 | $58.53 | 179.25 K | $1.68 B |
| 09/29/2026 | $59.51 | $59.18 (-0.55%) | $59.76 | $58.98 | 169.55 K | $1.69 B |
| 09/28/2026 | $59.80 | $59.33 (-0.79%) | $60.68 | $58.45 | 222.83 K | $1.70 B |
| 09/25/2026 | $60.03 | $59.60 (-0.72%) | $60.89 | $59.39 | 242.65 K | $1.71 B |
| 09/24/2026 | $58.53 | $59.58 (1.79%) | $60.09 | $57.90 | 226.03 K | $1.71 B |
| 09/23/2026 | $58.70 | $59.24 (0.92%) | $59.36 | $58.19 | 173.40 K | $1.70 B |
| 09/22/2026 | $59.15 | $58.95 (-0.34%) | $60.00 | $58.71 | 224.90 K | $1.69 B |
| 09/21/2026 | $59.17 | $58.67 (-0.85%) | $59.17 | $57.90 | 211.70 K | $1.68 B |
| 09/18/2026 | $57.65 | $58.30 (1.13%) | $58.44 | $56.58 | 778.75 K | $1.67 B |
| 09/17/2026 | $58.18 | $57.54 (-1.1%) | $58.18 | $57.48 | 292.12 K | $1.65 B |
| 09/16/2026 | $57.57 | $56.89 (-1.18%) | $57.98 | $56.57 | 155.00 K | $1.63 B |
| 09/15/2026 | $57.08 | $56.83 (-0.44%) | $57.40 | $56.39 | 365.41 K | $1.63 B |
| 09/14/2026 | $56.50 | $57.02 (0.92%) | $57.37 | $55.95 | 317.80 K | $1.63 B |
| 09/11/2026 | $57.22 | $57.85 (1.1%) | $58.25 | $56.06 | 163.12 K | $1.66 B |
| 09/10/2026 | $56.23 | $56.30 (0.12%) | $56.59 | $55.04 | 165.64 K | $1.61 B |
| 09/09/2026 | $56.16 | $56.14 (-0.04%) | $57.02 | $55.81 | 159.84 K | $1.61 B |
| 09/08/2026 | $57.31 | $56.73 (-1.01%) | $57.60 | $55.95 | 142.20 K | $1.62 B |
| 09/04/2026 | $56.66 | $57.18 (0.92%) | $57.67 | $56.51 | 120.54 K | $1.64 B |
| 09/03/2026 | $56.88 | $56.54 (-0.6%) | $57.32 | $55.59 | 204.11 K | $1.62 B |
| 09/02/2026 | $56.75 | $57.01 (0.46%) | $58.03 | $56.39 | 222.01 K | $1.63 B |
| 09/01/2026 | $56.29 | $56.24 (-0.09%) | $56.50 | $55.26 | 190.00 K | $1.61 B |
| 08/31/2026 | $56.69 | $56.47 (-0.39%) | $56.84 | $56.06 | 111.53 K | $1.62 B |
| 08/28/2026 | $57.92 | $56.57 (-2.33%) | $57.92 | $56.41 | 115.45 K | $1.62 B |
| 08/27/2026 | $57.26 | $57.67 (0.72%) | $57.84 | $56.53 | 159.21 K | $1.65 B |
| 08/26/2026 | $56.97 | $57.02 (0.09%) | $57.54 | $56.52 | 146.73 K | $1.63 B |
| 08/25/2026 | $57.24 | $56.69 (-0.96%) | $57.96 | $55.99 | 99.82 K | $1.62 B |
| 08/24/2026 | $57.41 | $56.13 (-2.23%) | $57.41 | $55.92 | 99.01 K | $1.61 B |
| 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 |
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.
