Custom Truck One Source Stock Price History
NYSE: CTOSConsumer DiscretionaryDiversified Commercial ServicesUSD
9.25-0.12 (-1.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CTOS price history at a glance
The price history for Custom Truck One Source (CTOS) on this page begins on October 9, 2017, when the stock closed at $9.78; it most recently closed at $9.25 on October 5, 2026. The highest price in this record is $12.23, reached on June 22, 2026; the latest close is 24.4% below that peak. Across the 8 complete calendar years in the table, CTOS finished higher in 4 and lower in 4. Its best year was 2020 (+62.7%) and its worst was 2019 (-54.7%).
Over roughly 9 years the share price changed -5.4%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, CTOS has gained 42.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $12.23
- Date of high
- Jun 22, 2026
- Low since 2017
- $1.38
- Date of low
- Mar 16, 2020
- 52-week high
- $12.23
- 52-week low
- $5.18
- IPO year
- 2017
- Last close
- $9.25
CTOS returns
1 week
-5.42%
1 month
0.00%
3 months
-12.32%
6 months
+27.41%
Year to date
+60.59%
1 year
+42.75%
3 years
+57.05%
5 years
+10.38%
CTOS price return, excluding dividends.
CTOS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.25 | +59.48% |
| 2025 | 5.80 | +19.10% |
| 2024 | 4.87 | -21.20% |
| 2023 | 6.18 | -2.22% |
| 2022 | 6.32 | -21.00% |
| 2021 | 8.00 | +8.55% |
| 2020 | 7.37 | +62.69% |
| 2019 | 4.53 | -54.70% |
| 2018 | 10.00 | +3.31% |
| 2017* | 9.68 | -1.02% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
CTOS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.47 | 9.55 | 9.25 | 9.25 | -1.28% | |
| 9.22 | 9.49 | 9.23 | 9.37 | -0.74% | |
| 9.74 | 9.73 | 9.11 | 9.44 | -5.22% | |
| 9.97 | 10.27 | 9.91 | 9.96 | +0.81% | |
| 9.77 | 9.96 | 9.56 | 9.88 | +1.02% | |
| 9.62 | 9.84 | 9.57 | 9.78 | +3.16% | |
| 9.14 | 9.49 | 8.93 | 9.48 | +4.06% | |
| 9.21 | 9.31 | 9.03 | 9.11 | -1.19% | |
| 9.39 | 9.50 | 9.15 | 9.22 | -0.97% | |
| 9.41 | 9.41 | 9.13 | 9.31 | -1.48% | |
| 9.33 | 9.49 | 9.20 | 9.45 | +2.38% | |
| 9.52 | 9.52 | 9.12 | 9.23 | -2.94% | |
| 9.55 | 9.66 | 9.43 | 9.51 | -1.25% | |
| 9.47 | 9.65 | 9.40 | 9.63 | +2.67% | |
| 9.37 | 9.48 | 9.23 | 9.38 | +0.54% | |
| 9.11 | 9.34 | 9.01 | 9.33 | +2.41% | |
| 9.21 | 9.25 | 9.07 | 9.11 | +0.66% | |
| 9.16 | 9.23 | 8.97 | 9.05 | +0.22% | |
| 8.88 | 9.05 | 8.71 | 9.03 | +2.50% | |
| 8.91 | 8.93 | 8.78 | 8.81 | -3.29% | |
| 9.27 | 9.33 | 9.04 | 9.11 | +0.77% | |
| 9.19 | 9.24 | 8.93 | 9.04 | -2.27% | |
| 9.32 | 9.50 | 9.14 | 9.25 | -2.01% | |
| 9.23 | 9.44 | 9.17 | 9.44 | +2.72% | |
| 8.97 | 9.23 | 8.95 | 9.19 | +2.80% | |
| 9.02 | 9.11 | 8.83 | 8.94 | -0.33% | |
| 8.90 | 9.15 | 8.85 | 8.97 | +1.13% | |
| 9.11 | 9.12 | 8.79 | 8.87 | -3.69% | |
| 9.23 | 9.26 | 9.13 | 9.21 | +0.11% | |
| 9.68 | 9.73 | 9.07 | 9.20 | -4.76% | |
| 9.64 | 9.72 | 9.48 | 9.66 | +0.73% | |
| 9.71 | 9.86 | 9.52 | 9.59 | -0.62% | |
| 9.94 | 9.98 | 9.59 | 9.65 | -1.23% | |
| 9.75 | 9.79 | 9.65 | 9.77 | 0.00% | |
| 9.93 | 9.93 | 9.59 | 9.77 | -0.51% | |
| 9.72 | 9.83 | 9.57 | 9.82 | +0.41% | |
| 10.02 | 10.09 | 9.63 | 9.78 | -1.71% | |
| 10.34 | 10.49 | 9.73 | 9.95 | -5.15% | |
| 10.53 | 10.60 | 10.35 | 10.49 | -0.38% | |
| 10.24 | 10.54 | 10.20 | 10.53 | +2.63% | |
| 10.90 | 10.92 | 10.23 | 10.26 | -5.18% | |
| 10.85 | 11.00 | 10.66 | 10.82 | +1.69% | |
| 10.80 | 10.91 | 10.58 | 10.64 | -0.09% | |
| 10.45 | 10.72 | 10.38 | 10.65 | +2.21% | |
| 11.05 | 11.12 | 10.31 | 10.42 | -5.79% | |
| 11.14 | 11.20 | 10.82 | 11.06 | +0.27% | |
| 10.97 | 11.24 | 10.67 | 11.03 | +0.09% | |
| 11.79 | 12.23 | 10.93 | 11.02 | +3.67% | |
| 10.11 | 10.91 | 10.11 | 10.63 | +4.73% | |
| 10.21 | 10.39 | 9.79 | 10.15 | +2.32% | |
| 9.99 | 10.07 | 9.77 | 9.92 | +2.06% | |
| 10.30 | 10.36 | 9.59 | 9.72 | -6.09% | |
| 10.75 | 10.75 | 10.21 | 10.35 | -3.36% | |
| 10.87 | 10.93 | 10.37 | 10.71 | -1.38% | |
| 10.84 | 10.94 | 10.69 | 10.86 | -0.18% | |
| 10.42 | 10.98 | 10.42 | 10.88 | +3.32% | |
| 10.19 | 10.53 | 10.19 | 10.53 | +2.13% | |
| 10.49 | 10.55 | 10.07 | 10.31 | +0.29% | |
| 10.44 | 10.54 | 10.10 | 10.28 | -0.58% | |
| 10.17 | 10.46 | 10.08 | 10.34 | -0.77% | |
| 10.42 | 10.68 | 10.34 | 10.42 | -0.29% | |
| 10.61 | 10.64 | 10.25 | 10.45 | -1.14% | |
| 10.98 | 11.04 | 10.39 | 10.57 | -0.94% | |
| 10.48 | 10.69 | 10.41 | 10.67 | +1.14% | |
| 10.08 | 10.66 | 10.01 | 10.55 | +3.13% | |
| 9.82 | 10.38 | 9.79 | 10.23 | +5.03% | |
| 9.45 | 9.77 | 9.45 | 9.74 | +1.78% | |
| 9.85 | 9.86 | 9.37 | 9.57 | -3.92% | |
| 10.20 | 10.28 | 9.91 | 9.96 | -0.80% | |
| 11.08 | 11.14 | 9.94 | 10.04 | -9.06% | |
| 11.65 | 11.68 | 11.01 | 11.04 | -6.52% | |
| 12.04 | 12.14 | 11.69 | 11.81 | -1.17% | |
| 11.76 | 12.10 | 11.52 | 11.95 | +0.08% | |
| 11.81 | 11.94 | 11.58 | 11.94 | -0.25% | |
| 11.52 | 12.23 | 11.35 | 11.97 | +5.00% | |
| 11.31 | 11.52 | 11.20 | 11.40 | +1.33% | |
| 11.03 | 11.53 | 10.84 | 11.25 | -1.32% | |
| 11.31 | 11.49 | 11.19 | 11.40 | +1.15% | |
| 10.73 | 11.36 | 10.70 | 11.27 | +6.22% | |
| 10.66 | 10.93 | 10.58 | 10.61 | -0.56% | |
| 10.62 | 10.81 | 10.43 | 10.67 | +1.04% | |
| 10.98 | 11.10 | 10.36 | 10.56 | -0.94% | |
| 10.82 | 10.94 | 10.64 | 10.66 | -0.65% | |
| 10.45 | 10.73 | 10.26 | 10.73 | +4.48% | |
| 10.50 | 10.56 | 10.05 | 10.27 | -2.19% | |
| 10.26 | 10.61 | 10.16 | 10.50 | +2.54% | |
| 9.99 | 10.43 | 9.74 | 10.24 | +5.79% | |
| 9.93 | 9.93 | 9.61 | 9.68 | -3.20% | |
| 9.81 | 10.00 | 9.76 | 10.00 | +1.73% | |
| 9.75 | 9.95 | 9.56 | 9.83 | +0.72% | |
| 9.49 | 9.82 | 9.49 | 9.76 | +3.17% | |
| 9.47 | 9.53 | 9.30 | 9.46 | -1.25% | |
| 9.75 | 9.96 | 9.49 | 9.58 | -2.04% | |
| 9.73 | 9.94 | 9.64 | 9.78 | 0.00% | |
| 9.83 | 9.93 | 9.67 | 9.78 | +1.03% | |
| 9.62 | 9.97 | 9.39 | 9.68 | +4.88% | |
| 9.34 | 9.35 | 9.17 | 9.23 | -0.11% | |
| 9.25 | 9.39 | 9.06 | 9.24 | -0.86% | |
| 9.36 | 9.42 | 9.18 | 9.32 | +0.65% | |
| 9.63 | 9.67 | 9.19 | 9.26 | -4.54% | |
| 9.90 | 9.99 | 9.68 | 9.70 | -1.42% | |
| 9.90 | 9.94 | 9.66 | 9.84 | -2.48% | |
| 9.78 | 10.22 | 9.77 | 10.09 | +1.71% | |
| 10.02 | 10.14 | 9.74 | 9.92 | -0.40% | |
| 9.86 | 10.03 | 9.60 | 9.96 | +1.22% | |
| 9.56 | 9.99 | 9.56 | 9.84 | +1.44% | |
| 9.86 | 9.90 | 9.66 | 9.70 | -0.72% | |
| 10.01 | 10.06 | 9.77 | 9.77 | -2.01% | |
| 10.04 | 10.11 | 9.87 | 9.97 | +0.40% | |
| 9.47 | 10.10 | 9.47 | 9.93 | +3.98% | |
| 10.09 | 10.21 | 9.47 | 9.55 | -5.45% | |
| 9.94 | 10.18 | 9.76 | 10.10 | +2.54% | |
| 9.32 | 9.90 | 9.32 | 9.85 | +7.89% | |
| 9.08 | 9.32 | 8.97 | 9.13 | +1.33% | |
| 9.25 | 9.35 | 8.78 | 9.01 | +2.62% | |
| 8.79 | 8.98 | 8.71 | 8.78 | +0.46% | |
| 8.97 | 8.97 | 8.63 | 8.74 | -0.23% | |
| 8.51 | 8.83 | 8.50 | 8.76 | +3.91% | |
| 8.50 | 8.65 | 8.35 | 8.43 | +0.72% | |
| 8.25 | 8.46 | 8.14 | 8.37 | +6.22% | |
| 7.60 | 7.97 | 7.60 | 7.88 | +3.55% | |
| 7.39 | 7.68 | 7.39 | 7.61 | +4.82% | |
| 7.15 | 7.33 | 7.10 | 7.26 | +1.26% | |
| 7.28 | 7.34 | 7.13 | 7.17 | -1.78% | |
| 7.38 | 7.47 | 7.30 | 7.30 | -0.82% | |
| 7.24 | 7.37 | 7.19 | 7.36 | +1.38% | |
| 7.32 | 7.38 | 7.25 | 7.26 | -0.27% | |
| 7.00 | 7.32 | 7.00 | 7.28 | +4.00% | |
| 7.00 | 7.19 | 6.92 | 7.00 | +5.42% | |
| 6.56 | 6.77 | 6.51 | 6.64 | +0.15% | |
| 6.62 | 6.68 | 6.54 | 6.63 | +0.61% | |
| 6.44 | 6.75 | 6.35 | 6.59 | -0.45% | |
| 6.63 | 6.73 | 6.57 | 6.62 | +0.76% | |
| 6.43 | 6.62 | 6.33 | 6.57 | +4.12% | |
| 6.56 | 6.56 | 6.30 | 6.31 | -2.32% | |
| 6.52 | 6.55 | 6.41 | 6.46 | -1.82% | |
| 6.55 | 6.62 | 6.52 | 6.58 | -0.15% | |
| 6.63 | 6.63 | 6.49 | 6.59 | +1.70% | |
| 6.22 | 6.51 | 6.22 | 6.48 | +2.69% | |
| 6.31 | 6.43 | 6.23 | 6.31 | +3.78% | |
| 6.24 | 6.26 | 6.03 | 6.08 | -3.03% | |
| 6.11 | 6.32 | 6.07 | 6.27 | -0.48% | |
| 6.29 | 6.36 | 6.22 | 6.30 | -0.32% | |
| 6.25 | 6.33 | 6.20 | 6.32 | +2.60% | |
| 5.91 | 6.21 | 5.82 | 6.16 | +5.30% | |
| 6.18 | 6.19 | 5.75 | 5.85 | -3.94% | |
| 5.88 | 6.13 | 5.75 | 6.09 | +1.33% | |
| 5.51 | 6.01 | 5.50 | 6.01 | +6.18% | |
| 5.86 | 6.10 | 5.63 | 5.66 | -11.29% | |
| 6.25 | 6.44 | 6.05 | 6.38 | -0.47% | |
| 6.61 | 6.70 | 6.41 | 6.41 | -6.15% | |
| 7.00 | 7.03 | 6.75 | 6.83 | -3.26% | |
| 7.10 | 7.20 | 7.01 | 7.06 | +0.86% | |
| 6.93 | 7.08 | 6.76 | 7.00 | -2.64% | |
| 7.01 | 7.24 | 6.93 | 7.19 | +0.42% | |
| 7.16 | 7.22 | 7.02 | 7.16 | -1.78% | |
| 7.44 | 7.45 | 7.18 | 7.29 | -1.35% | |
| 7.50 | 7.56 | 7.36 | 7.39 | -1.34% | |
| 7.59 | 7.75 | 7.36 | 7.49 | -0.93% | |
| 7.49 | 7.62 | 7.40 | 7.56 | +0.27% | |
| 7.39 | 7.65 | 7.30 | 7.54 | +1.89% | |
| 7.19 | 7.43 | 7.18 | 7.40 | +1.51% | |
| 7.16 | 7.32 | 7.16 | 7.29 | +1.67% | |
| 7.25 | 7.33 | 7.10 | 7.17 | -1.24% | |
| 7.07 | 7.36 | 6.96 | 7.26 | +2.54% | |
| 7.20 | 7.31 | 6.95 | 7.08 | -0.14% | |
| 7.00 | 7.23 | 6.98 | 7.09 | +1.72% | |
| 6.95 | 7.01 | 6.82 | 6.97 | +1.01% | |
| 6.90 | 6.98 | 6.76 | 6.90 | +0.44% | |
| 6.59 | 6.97 | 6.59 | 6.87 | +5.53% | |
| 6.59 | 6.67 | 6.45 | 6.51 | -1.36% | |
| 6.61 | 6.75 | 6.50 | 6.60 | +0.76% | |
| 6.64 | 6.80 | 6.40 | 6.55 | -0.61% | |
| 6.32 | 6.69 | 6.30 | 6.59 | +4.27% | |
| 6.17 | 6.41 | 6.17 | 6.32 | 0.00% | |
| 6.31 | 6.36 | 6.20 | 6.32 | +0.48% | |
| 6.45 | 6.45 | 6.29 | 6.29 | -1.72% | |
| 6.36 | 6.46 | 6.33 | 6.40 | +0.95% | |
| 6.31 | 6.41 | 6.27 | 6.34 | 0.00% | |
| 6.57 | 6.58 | 6.33 | 6.34 | -4.23% | |
| 6.50 | 6.73 | 6.46 | 6.62 | +2.64% | |
| 6.27 | 6.51 | 6.19 | 6.45 | +3.70% | |
| 6.14 | 6.24 | 6.10 | 6.22 | -0.96% | |
| 6.39 | 6.39 | 6.26 | 6.28 | -1.88% | |
| 6.38 | 6.52 | 6.37 | 6.40 | +1.43% | |
| 6.35 | 6.41 | 6.26 | 6.31 | -0.79% | |
| 6.24 | 6.37 | 6.20 | 6.36 | +2.75% | |
| 6.21 | 6.31 | 6.12 | 6.19 | -0.64% | |
| 5.97 | 6.26 | 5.97 | 6.23 | +5.24% | |
| 5.90 | 6.15 | 5.90 | 5.92 | 0.00% | |
| 6.13 | 6.21 | 5.82 | 5.92 | -3.43% | |
| 6.19 | 6.24 | 6.00 | 6.13 | -0.97% | |
| 5.82 | 6.25 | 5.82 | 6.19 | +6.72% | |
| 5.80 | 5.86 | 5.74 | 5.80 | +0.69% | |
| 5.82 | 5.86 | 5.73 | 5.76 | -0.52% | |
| 5.89 | 5.89 | 5.78 | 5.79 | -1.70% | |
| 5.90 | 6.00 | 5.88 | 5.89 | -1.34% | |
| 5.96 | 5.99 | 5.88 | 5.97 | -0.33% | |
| 5.95 | 6.05 | 5.95 | 5.99 | +0.17% | |
| 5.98 | 6.06 | 5.89 | 5.98 | -0.17% | |
| 6.00 | 6.10 | 5.96 | 5.99 | +0.50% | |
| 5.98 | 6.01 | 5.91 | 5.96 | -0.33% | |
| 6.05 | 6.17 | 5.96 | 5.98 | -0.33% | |
| 6.21 | 6.35 | 5.95 | 6.00 | -3.69% | |
| 6.15 | 6.30 | 6.11 | 6.23 | +0.81% | |
| 6.19 | 6.24 | 6.10 | 6.18 | +0.82% | |
| 6.35 | 6.35 | 6.11 | 6.13 | -3.16% | |
| 6.34 | 6.45 | 6.28 | 6.33 | 0.00% | |
| 5.93 | 6.36 | 5.93 | 6.33 | +6.39% | |
| 5.97 | 6.11 | 5.37 | 5.95 | -1.16% | |
| 6.14 | 6.16 | 6.02 | 6.02 | -1.47% | |
| 6.12 | 6.17 | 6.05 | 6.11 | +0.16% | |
| 6.41 | 6.45 | 6.05 | 6.10 | -5.43% | |
| 6.34 | 6.56 | 6.30 | 6.45 | +2.22% | |
| 6.40 | 6.40 | 6.24 | 6.31 | -0.63% | |
| 6.36 | 6.50 | 6.33 | 6.35 | -0.63% | |
| 6.53 | 6.53 | 6.38 | 6.39 | -1.24% | |
| 6.17 | 6.50 | 6.17 | 6.47 | +4.86% | |
| 5.68 | 6.18 | 5.68 | 6.17 | +10.38% | |
| 5.40 | 5.60 | 5.30 | 5.59 | +3.71% | |
| 5.34 | 5.45 | 5.18 | 5.39 | +0.94% | |
| 5.59 | 5.63 | 5.28 | 5.34 | -1.84% | |
| 5.43 | 5.51 | 5.36 | 5.44 | -0.18% | |
| 5.58 | 5.66 | 5.44 | 5.45 | -3.54% | |
| 5.78 | 5.82 | 5.64 | 5.65 | -2.42% | |
| 5.71 | 5.86 | 5.70 | 5.79 | -0.86% | |
| 5.87 | 5.99 | 5.81 | 5.84 | -2.50% | |
| 5.97 | 6.10 | 5.87 | 5.99 | +0.34% | |
| 5.86 | 5.98 | 5.81 | 5.97 | +1.36% | |
| 5.84 | 5.94 | 5.75 | 5.89 | +2.26% | |
| 5.72 | 5.82 | 5.63 | 5.76 | -0.69% | |
| 5.86 | 5.86 | 5.73 | 5.80 | -1.19% | |
| 5.76 | 5.93 | 5.74 | 5.87 | +2.26% | |
| 5.72 | 5.87 | 5.70 | 5.74 | -1.20% | |
| 5.88 | 5.94 | 5.75 | 5.81 | -1.36% | |
| 5.88 | 5.94 | 5.77 | 5.89 | +0.51% | |
| 6.00 | 6.10 | 5.82 | 5.86 | -2.98% | |
| 5.98 | 6.41 | 5.97 | 6.04 | +0.33% | |
| 5.99 | 6.15 | 5.47 | 6.02 | -10.68% | |
| 6.65 | 6.78 | 6.62 | 6.74 | +1.97% | |
| 6.50 | 6.62 | 6.38 | 6.61 | +3.44% | |
| 6.43 | 6.48 | 6.29 | 6.39 | -0.62% | |
| 6.61 | 6.66 | 6.36 | 6.43 | -2.58% | |
| 6.59 | 6.66 | 6.49 | 6.60 | +0.30% | |
| 6.48 | 6.58 | 6.40 | 6.58 | +3.13% | |
| 6.33 | 6.44 | 6.31 | 6.38 | -0.47% | |
| 6.56 | 6.63 | 6.35 | 6.41 | -2.44% | |
| 6.60 | 6.63 | 6.49 | 6.57 | +0.46% | |
| 6.35 | 6.73 | 6.24 | 6.54 | +1.08% | |
| 6.19 | 6.47 | 6.19 | 6.47 | +5.37% | |
| 6.48 | 6.52 | 6.13 | 6.14 | -5.25% | |
| 6.36 | 6.71 | 6.36 | 6.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTOS chart for longer ranges.