CTS Stock Price History - CTS Global Equity Group, Inc.
Best Day (1Y)
₱0.700
November 28, 2024
Worst Day (1Y)
₱0.380
November 13, 2025
Average Volume (1Y)
616K
Daily Average
Most Traded (1Y)
37.67M
May 19, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.390 | ₱0.390 | ₱0.375 | 110K shares | ₱42K | +₱0.01 | +2.63% |
| Nov 13, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.380 | ₱0.380 | ₱0.380 | 100K shares | ₱38K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.380 | ₱0.390 | ₱0.380 | 300K shares | ₱116K | -₱0.02 | -5.00% |
| Nov 06, 2025 | ₱0.400 | ₱0.405 | ₱0.375 | 1.16M shares | ₱455K | +₱0.02 | +5.26% |
| Nov 05, 2025 | ₱0.380 | ₱0.385 | ₱0.380 | 600K shares | ₱228K | -₱0.00 | -1.30% |
| Nov 04, 2025 | ₱0.385 | ₱0.390 | ₱0.385 | 10K shares | ₱4K | -₱0.00 | -1.28% |
| Nov 03, 2025 | ₱0.390 | ₱0.400 | ₱0.380 | 570K shares | ₱220K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.390 | ₱0.400 | ₱0.385 | 3.31M shares | ₱1.32 Million | +₱0.01 | +1.30% |
| Oct 27, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 200K shares | ₱77K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.385 | ₱0.385 | ₱0.385 | 110K shares | ₱42K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.385 | ₱0.390 | ₱0.385 | 50K shares | ₱19K | -₱0.00 | -1.28% |
| Oct 22, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 10K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.390 | ₱0.400 | ₱0.390 | 10K shares | ₱4K | -₱0.01 | -2.50% |
| Oct 17, 2025 | ₱0.400 | ₱0.410 | ₱0.390 | 350K shares | ₱141K | -₱0.01 | -2.44% |
| Oct 16, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.410 | ₱0.410 | ₱0.390 | 190K shares | ₱78K | +₱0.02 | +5.13% |
| Oct 14, 2025 | ₱0.390 | ₱0.410 | ₱0.390 | 150K shares | ₱59K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.390 | ₱0.400 | ₱0.390 | 140K shares | ₱55K | -₱0.01 | -2.50% |
| Oct 09, 2025 | ₱0.400 | ₱0.420 | ₱0.400 | 340K shares | ₱138K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.400 | ₱0.410 | ₱0.380 | 1.74M shares | ₱699K | +₱0.02 | +5.26% |
| Oct 07, 2025 | ₱0.380 | ₱0.390 | ₱0.380 | 510K shares | ₱194K | -₱0.01 | -2.56% |
| Oct 06, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.390 | ₱0.390 | ₱0.390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.390 | ₱0.400 | ₱0.390 | 180K shares | ₱71K | -₱0.01 | -2.50% |
| Sep 29, 2025 | ₱0.400 | ₱0.400 | ₱0.390 | 1.03M shares | ₱409K | +₱0.01 | +1.27% |
| Sep 26, 2025 | ₱0.395 | ₱0.400 | ₱0.395 | 50K shares | ₱20K | -₱0.00 | -1.25% |
| Sep 25, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 300K shares | ₱120K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.400 | ₱0.420 | ₱0.400 | 310K shares | ₱128K | -₱0.01 | -2.44% |
| Sep 22, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.410 | ₱0.410 | ₱0.400 | 40K shares | ₱16K | +₱0.01 | +2.50% |
| Sep 18, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 200K shares | ₱80K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 820K shares | ₱328K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.400 | ₱0.400 | ₱0.400 | 300K shares | ₱120K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.400 | ₱0.410 | ₱0.400 | 240K shares | ₱97K | -₱0.00 | -1.23% |
| Sep 11, 2025 | ₱0.405 | ₱0.405 | ₱0.405 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.405 | ₱0.420 | ₱0.400 | 550K shares | ₱224K | +₱0.01 | +1.25% |
| Sep 09, 2025 | ₱0.400 | ₱0.410 | ₱0.400 | 150K shares | ₱61K | -₱0.01 | -2.44% |
| Sep 08, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.410 | ₱0.420 | ₱0.410 | 430K shares | ₱176K | -₱0.01 | -2.38% |
| Sep 04, 2025 | ₱0.420 | ₱0.440 | ₱0.410 | 1.25M shares | ₱538K | +₱0.01 | +2.44% |
| Sep 03, 2025 | ₱0.410 | ₱0.415 | ₱0.400 | 1.19M shares | ₱489K | +₱0.01 | +2.50% |
| Sep 02, 2025 | ₱0.400 | ₱0.410 | ₱0.400 | 70K shares | ₱28K | -₱0.01 | -2.44% |
| Sep 01, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 400K shares | ₱164K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.410 | ₱0.425 | ₱0.410 | 300K shares | ₱123K | -₱0.01 | -3.53% |
| Aug 27, 2025 | ₱0.425 | ₱0.425 | ₱0.410 | 1.01M shares | ₱427K | +₱0.01 | +1.19% |
| Aug 26, 2025 | ₱0.420 | ₱0.430 | ₱0.400 | 2.18M shares | ₱895K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.420 | ₱0.420 | ₱0.410 | 640K shares | ₱263K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.420 | ₱0.420 | ₱0.400 | 1.15M shares | ₱474K | +₱0.01 | +2.44% |
| Aug 19, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 30K shares | ₱12K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.410 | ₱0.410 | ₱0.410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.410 | ₱0.420 | ₱0.410 | 660K shares | ₱271K | -₱0.01 | -2.38% |
| Aug 13, 2025 | ₱0.420 | ₱0.435 | ₱0.415 | 630K shares | ₱265K | -₱0.01 | -3.45% |
| Aug 12, 2025 | ₱0.435 | ₱0.440 | ₱0.415 | 1.54M shares | ₱654K | +₱0.01 | +1.16% |
| Aug 11, 2025 | ₱0.430 | ₱0.440 | ₱0.430 | 270K shares | ₱116K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.430 | ₱0.450 | ₱0.430 | 390K shares | ₱171K | -₱0.01 | -2.27% |
| Aug 07, 2025 | ₱0.440 | ₱0.440 | ₱0.430 | 140K shares | ₱61K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.440 | ₱0.450 | ₱0.440 | 250K shares | ₱111K | -₱0.01 | -2.22% |
| Aug 05, 2025 | ₱0.450 | ₱0.470 | ₱0.450 | 120K shares | ₱54K | -₱0.02 | -4.26% |
| Aug 04, 2025 | ₱0.470 | ₱0.470 | ₱0.410 | 770K shares | ₱330K | +₱0.06 | +13.25% |
| Aug 01, 2025 | ₱0.415 | ₱0.420 | ₱0.415 | 100K shares | ₱42K | -₱0.00 | -1.19% |
| Jul 31, 2025 | ₱0.420 | ₱0.425 | ₱0.420 | 150K shares | ₱64K | -₱0.00 | -1.18% |
| Jul 30, 2025 | ₱0.425 | ₱0.425 | ₱0.425 | 60K shares | ₱26K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.425 | ₱0.430 | ₱0.425 | 150K shares | ₱64K | -₱0.00 | -1.16% |
| Jul 28, 2025 | ₱0.430 | ₱0.470 | ₱0.430 | 30K shares | ₱13K | -₱0.04 | -8.51% |
| Jul 25, 2025 | ₱0.470 | ₱0.470 | ₱0.450 | 100K shares | ₱45K | +₱0.01 | +2.17% |
| Jul 24, 2025 | ₱0.460 | ₱0.460 | ₱0.450 | 2.80M shares | ₱1.29 Million | +₱0.01 | +2.22% |
| Jul 23, 2025 | ₱0.450 | ₱0.475 | ₱0.430 | 450K shares | ₱210K | +₱0.02 | +4.65% |
| Jul 22, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.430 | ₱0.475 | ₱0.430 | 240K shares | ₱103K | -₱0.04 | -9.47% |
| Jul 18, 2025 | ₱0.475 | ₱0.475 | ₱0.440 | 230K shares | ₱102K | +₱0.03 | +5.56% |
| Jul 17, 2025 | ₱0.450 | ₱0.450 | ₱0.415 | 480K shares | ₱214K | +₱0.01 | +1.12% |
| Jul 16, 2025 | ₱0.445 | ₱0.445 | ₱0.435 | 10K shares | ₱4K | +₱0.01 | +2.30% |
| Jul 15, 2025 | ₱0.435 | ₱0.465 | ₱0.435 | 140K shares | ₱62K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.435 | ₱0.480 | ₱0.435 | 510K shares | ₱222K | -₱0.04 | -9.38% |
| Jul 11, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.480 | ₱0.480 | ₱0.450 | 50K shares | ₱23K | +₱0.01 | +2.13% |
| Jul 09, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.470 | ₱0.480 | ₱0.470 | 20K shares | ₱9K | -₱0.01 | -2.08% |
| Jul 07, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.480 | ₱0.480 | ₱0.440 | 10K shares | ₱5K | +₱0.04 | +9.09% |
| Jul 03, 2025 | ₱0.440 | ₱0.470 | ₱0.440 | 1.20M shares | ₱533K | -₱0.03 | -6.38% |
| Jul 02, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 50K shares | ₱24K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.470 | ₱0.470 | ₱0.440 | 730K shares | ₱340K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.470 | ₱0.470 | ₱0.470 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.470 | ₱0.470 | ₱0.440 | 20K shares | ₱9K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.470 | ₱0.470 | ₱0.440 | 420K shares | ₱188K | +₱0.02 | +4.44% |
| Jun 19, 2025 | ₱0.450 | ₱0.455 | ₱0.430 | 600K shares | ₱270K | +₱0.02 | +4.65% |
| Jun 18, 2025 | ₱0.430 | ₱0.450 | ₱0.430 | 50K shares | ₱22K | -₱0.02 | -4.44% |
| Jun 17, 2025 | ₱0.450 | ₱0.450 | ₱0.430 | 840K shares | ₱370K | +₱0.01 | +2.27% |
| Jun 16, 2025 | ₱0.440 | ₱0.445 | ₱0.440 | 320K shares | ₱141K | -₱0.00 | -1.12% |
| Jun 13, 2025 | ₱0.445 | ₱0.460 | ₱0.420 | 3.39M shares | ₱1.47 Million | +₱0.01 | +1.14% |
| Jun 11, 2025 | ₱0.440 | ₱0.440 | ₱0.420 | 390K shares | ₱169K | +₱0.02 | +4.76% |
| Jun 10, 2025 | ₱0.420 | ₱0.430 | ₱0.400 | 960K shares | ₱388K | -₱0.01 | -2.33% |
| Jun 09, 2025 | ₱0.430 | ₱0.445 | ₱0.420 | 620K shares | ₱270K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 460K shares | ₱193K | +₱0.01 | +2.38% |
| Jun 04, 2025 | ₱0.420 | ₱0.430 | ₱0.420 | 880K shares | ₱377K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.420 | ₱0.450 | ₱0.420 | 540K shares | ₱228K | -₱0.03 | -6.67% |
| Jun 02, 2025 | ₱0.450 | ₱0.450 | ₱0.430 | 1.54M shares | ₱673K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 130K shares | ₱59K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.450 | ₱0.470 | ₱0.450 | 50K shares | ₱23K | -₱0.02 | -4.26% |
| May 28, 2025 | ₱0.470 | ₱0.470 | ₱0.450 | 30K shares | ₱14K | +₱0.02 | +4.44% |
| May 27, 2025 | ₱0.450 | ₱0.460 | ₱0.450 | 420K shares | ₱191K | -₱0.01 | -2.17% |
| May 26, 2025 | ₱0.460 | ₱0.460 | ₱0.435 | 680K shares | ₱313K | +₱0.03 | +5.75% |
| May 23, 2025 | ₱0.435 | ₱0.480 | ₱0.435 | 2.66M shares | ₱1.20 Million | -₱0.04 | -9.38% |
| May 22, 2025 | ₱0.480 | ₱0.480 | ₱0.450 | 1.15M shares | ₱528K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 510K shares | ₱245K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.480 | ₱0.500 | ₱0.480 | 37.67M shares | ₱18.58 Million | -₱0.02 | -4.00% |
| May 16, 2025 | ₱0.500 | ₱0.510 | ₱0.495 | 115K shares | ₱57K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 55K shares | ₱28K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.500 | ₱0.510 | ₱0.490 | 279K shares | ₱141K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 35K shares | ₱18K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 48K shares | ₱24K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 76K shares | ₱39K | -₱0.01 | -1.96% |
| May 06, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 281K shares | ₱142K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 162K shares | ₱82K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 10.21M shares | ₱5.11 Million | +₱0.01 | +2.00% |
| Apr 30, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 387K shares | ₱195K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.500 | ₱0.530 | ₱0.490 | 762K shares | ₱383K | -₱0.03 | -5.66% |
| Apr 28, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 4K shares | ₱2K | +₱0.02 | +3.92% |
| Apr 25, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 16K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 5K shares | ₱3K | -₱0.02 | -3.77% |
| Apr 23, 2025 | ₱0.530 | ₱0.540 | ₱0.510 | 26K shares | ₱13K | -₱0.01 | -1.85% |
| Apr 22, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 2K shares | ₱1K | +₱0.01 | +1.89% |
| Apr 21, 2025 | ₱0.530 | ₱0.530 | ₱0.500 | 455K shares | ₱229K | -₱0.01 | -1.85% |
| Apr 16, 2025 | ₱0.540 | ₱0.540 | ₱0.500 | 556K shares | ₱291K | +₱0.03 | +5.88% |
| Apr 15, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 61K shares | ₱32K | +₱0.01 | +2.00% |
| Apr 14, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 6K shares | ₱3K | -₱0.02 | -3.85% |
| Apr 11, 2025 | ₱0.520 | ₱0.560 | ₱0.490 | 788K shares | ₱393K | -₱0.04 | -7.14% |
| Apr 10, 2025 | ₱0.560 | ₱0.590 | ₱0.550 | 16K shares | ₱9K | -₱0.03 | -5.08% |
| Apr 08, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.590 | ₱0.590 | ₱0.550 | 84K shares | ₱47K | +₱0.01 | +1.72% |
| Apr 04, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 1K shares | ₱580 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.580 | ₱0.580 | ₱0.510 | 382K shares | ₱216K | +₱0.02 | +3.57% |
| Apr 02, 2025 | ₱0.560 | ₱0.590 | ₱0.560 | 28K shares | ₱16K | -₱0.03 | -5.08% |
| Mar 31, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 35K shares | ₱20K | +₱0.01 | +1.72% |
| Mar 28, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 30K shares | ₱17K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 53K shares | ₱31K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 350K shares | ₱206K | -₱0.02 | -3.33% |
| Mar 25, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 300K shares | ₱180K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.600 | ₱0.600 | ₱0.540 | 82K shares | ₱48K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 8K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 95K shares | ₱57K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 20K shares | ₱12K | -₱0.02 | -3.23% |
| Mar 18, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.620 | ₱0.620 | ₱0.590 | 53K shares | ₱31K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 1K shares | ₱620 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 213K shares | ₱132K | +₱0.01 | +1.64% |
| Mar 10, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 125K shares | ₱76K | -₱0.01 | -1.61% |
| Mar 07, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 289K shares | ₱176K | -₱0.02 | -3.13% |
| Mar 06, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 1K shares | ₱640 | -₱0.01 | -1.54% |
| Mar 05, 2025 | ₱0.650 | ₱0.650 | ₱0.610 | 75K shares | ₱47K | +₱0.04 | +6.56% |
| Mar 04, 2025 | ₱0.610 | ₱0.650 | ₱0.610 | 38K shares | ₱23K | -₱0.04 | -6.15% |
| Mar 03, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.650 | ₱0.650 | ₱0.610 | 121K shares | ₱74K | +₱0.04 | +6.56% |
| Feb 27, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 234K shares | ₱143K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 33K shares | ₱20K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 1K shares | ₱610 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.610 | ₱0.640 | ₱0.610 | 817K shares | ₱518K | -₱0.03 | -4.69% |
| Feb 21, 2025 | ₱0.640 | ₱0.660 | ₱0.640 | 2K shares | ₱1K | -₱0.02 | -3.03% |
| Feb 20, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.660 | ₱0.670 | ₱0.610 | 719K shares | ₱446K | -₱0.01 | -1.49% |
| Feb 18, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.670 | ₱0.670 | ₱0.640 | 163K shares | ₱105K | +₱0.03 | +4.69% |
| Feb 14, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 18K shares | ₱12K | -₱0.01 | -1.54% |
| Feb 13, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 200K shares | ₱130K | +₱0.01 | +1.56% |
| Feb 12, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 547K shares | ₱337K | +₱0.01 | +1.59% |
| Feb 11, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 1.10M shares | ₱686K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 76K shares | ₱48K | -₱0.01 | -1.56% |
| Feb 07, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 34K shares | ₱22K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.640 | ₱0.660 | ₱0.630 | 1.01M shares | ₱643K | +₱0.01 | +1.59% |
| Feb 05, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 977K shares | ₱624K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.630 | ₱0.640 | ₱0.590 | 852K shares | ₱514K | -₱0.01 | -1.56% |
| Feb 03, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 150K shares | ₱92K | +₱0.02 | +3.23% |
| Jan 31, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 333K shares | ₱207K | -₱0.02 | -3.13% |
| Jan 30, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 399K shares | ₱256K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 3K shares | ₱2K | -₱0.01 | -1.54% |
| Jan 27, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 20K shares | ₱13K | +₱0.02 | +3.17% |
| Jan 24, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 127K shares | ₱81K | -₱0.01 | -1.56% |
| Jan 22, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 8K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.640 | ₱0.680 | ₱0.640 | 118K shares | ₱76K | -₱0.04 | -5.88% |
| Jan 20, 2025 | ₱0.680 | ₱0.680 | ₱0.640 | 409K shares | ₱276K | +₱0.01 | +1.49% |
| Jan 17, 2025 | ₱0.670 | ₱0.670 | ₱0.640 | 2K shares | ₱1K | +₱0.03 | +4.69% |
| Jan 16, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.640 | ₱0.670 | ₱0.640 | 21K shares | ₱14K | -₱0.03 | -4.48% |
| Jan 14, 2025 | ₱0.670 | ₱0.680 | ₱0.630 | 337K shares | ₱222K | +₱0.04 | +6.35% |
| Jan 13, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 390K shares | ₱249K | -₱0.02 | -3.08% |
| Jan 10, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 275K shares | ₱179K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 1K shares | ₱650 | -₱0.03 | -4.41% |
| Jan 08, 2025 | ₱0.680 | ₱0.680 | ₱0.640 | 151K shares | ₱100K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.680 | ₱0.680 | ₱0.650 | 33K shares | ₱22K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.680 | ₱0.680 | ₱0.640 | 736K shares | ₱477K | +₱0.03 | +4.62% |
| Jan 03, 2025 | ₱0.650 | ₱0.670 | ₱0.650 | 69K shares | ₱45K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 355K shares | ₱231K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.650 | ₱0.730 | ₱0.630 | 2.59M shares | ₱1.71 Million | +₱0.02 | +3.17% |
| Dec 26, 2024 | ₱0.630 | ₱0.630 | ₱0.560 | 8.91M shares | ₱5.35 Million | +₱0.08 | +12.50% |
| Dec 23, 2024 | ₱0.560 | ₱0.600 | ₱0.560 | 3.56M shares | ₱2.05 Million | -₱0.04 | -6.67% |
| Dec 20, 2024 | ₱0.600 | ₱0.600 | ₱0.560 | 3.82M shares | ₱2.23 Million | +₱0.04 | +7.14% |
| Dec 19, 2024 | ₱0.560 | ₱0.590 | ₱0.560 | 217K shares | ₱123K | -₱0.03 | -5.08% |
| Dec 18, 2024 | ₱0.590 | ₱0.610 | ₱0.580 | 1.19M shares | ₱706K | -₱0.02 | -3.28% |
| Dec 17, 2024 | ₱0.610 | ₱0.620 | ₱0.540 | 2.11M shares | ₱1.24 Million | -₱0.01 | -1.61% |
| Dec 16, 2024 | ₱0.620 | ₱0.660 | ₱0.570 | 2.93M shares | ₱1.82 Million | +₱0.02 | +3.33% |
| Dec 13, 2024 | ₱0.600 | ₱0.650 | ₱0.600 | 1.56M shares | ₱954K | -₱0.03 | -4.76% |
| Dec 12, 2024 | ₱0.630 | ₱0.690 | ₱0.610 | 1.75M shares | ₱1.12 Million | +₱0.02 | +3.28% |
| Dec 11, 2024 | ₱0.610 | ₱0.640 | ₱0.610 | 20K shares | ₱12K | -₱0.03 | -4.69% |
| Dec 10, 2024 | ₱0.640 | ₱0.640 | ₱0.620 | 6K shares | ₱4K | +₱0.02 | +3.23% |
| Dec 09, 2024 | ₱0.620 | ₱0.670 | ₱0.620 | 853K shares | ₱538K | -₱0.05 | -7.46% |
| Dec 06, 2024 | ₱0.670 | ₱0.680 | ₱0.620 | 1.03M shares | ₱662K | +₱0.03 | +4.69% |
| Dec 05, 2024 | ₱0.640 | ₱0.660 | ₱0.640 | 790K shares | ₱508K | -₱0.02 | -3.03% |
| Dec 04, 2024 | ₱0.660 | ₱0.700 | ₱0.660 | 295K shares | ₱196K | -₱0.03 | -4.35% |
| Dec 03, 2024 | ₱0.690 | ₱0.690 | ₱0.670 | 27K shares | ₱18K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.690 | ₱0.690 | ₱0.650 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱0.690 | ₱0.700 | ₱0.690 | 1K shares | ₱690 | -₱0.01 | -1.43% |
| Nov 28, 2024 | ₱0.700 | ₱0.700 | ₱0.640 | 300K shares | ₱210K | +₱0.07 | +9.37% |
| Nov 27, 2024 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱0.640 | ₱0.650 | ₱0.640 | 545K shares | ₱351K | -₱0.01 | -1.54% |
| Nov 25, 2024 | ₱0.650 | ₱0.650 | ₱0.650 | 314K shares | ₱204K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the CTS stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CTS sits within its recent range.
Price & Volume Charts
Visual representation of CTS historical performance
Historical Price Chart
The chart displays CTS closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CTS price history
Nov
2025
November 13, 2025
Lowest Price
₱0.380
Lowest price of ₱0.380 recorded, marking the period's minimum valuation
Aug
2025
August 04, 2025
Biggest Daily Gain
₱0.470
(+13.25%)
Single-day gain of 13.25% with ₱0.06 price increase, the largest percentage rise in this period, with 770K shares changing hands
Jul
2025
July 21, 2025
Biggest Daily Loss
₱0.430
(-9.47%)
Single-day loss of -9.47% with ₱0.04 price decrease, the largest percentage drop in this period, with 240K shares traded during the decline
May
2025
May 19, 2025
Highest Trading Volume
₱0.480
37.67M Shares (₱18.08M total value)
Most actively traded day with 37.67M shares (₱18.08M total value) at ₱0.480 per share, indicating peak investor activity
Nov
2024
November 28, 2024
Highest Price
₱0.700
Peak price of ₱0.700 reached during this period, representing the stock's maximum value, with 300K shares traded and +9.37% price movement on that day
Historical Insights
Statistical analysis of CTS price movements
Price Volatility
High
CTS showed high volatility with a standard deviation of 3.2% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 23, 2024 to November 23, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, CTS recorded 59 positive days, 76 negative days, and 108 unchanged days, resulting in a win rate of 24.3% for the period.
Average Daily Change
-0.16%
The stock demonstrated an average daily change of -0.16%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.32
The trading range spread for CTS was ₱0.32, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to CTS by sector and company group
Historical Price Data FAQs
Common questions about CTS stock price history
What is the CTS stock price history page?
The CTS stock price history page provides comprehensive historical trading data for CTS Global Equity Group, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for CTS historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in CTS insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for CTS?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for CTS historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for CTS?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Advanced Filters
Narrow down the CTS historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.