CIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	40.64	40.64	38.30	40.64	-	-	25
Aug 25, 2026	38.12	40.64	36.98	40.64	40.64	10.06%	3,314
Aug 24, 2026	37.46	40.65	36.92	36.92	36.92	-1.45%	3,785
Aug 21, 2026	38.18	38.50	30.54	37.47	37.47	11.29%	2,433
Aug 20, 2026	32.13	33.88	32.13	33.67	33.67	12.14%	1,908
Aug 19, 2026	29.06	31.22	28.09	30.02	30.02	17.43%	4,329
Aug 18, 2026	26.85	26.85	25.39	25.57	25.56	-7.03%	1,176
Aug 17, 2026	25.51	27.50	25.51	27.50	27.50	8.41%	563
Aug 14, 2026	26.55	26.55	25.36	25.36	25.36	-9.75%	927
Aug 13, 2026	27.48	28.30	27.48	28.10	28.10	11.71%	412
Aug 12, 2026	25.10	25.16	24.49	25.16	25.16	0.58%	270
Aug 11, 2026	25.01	25.01	25.01	25.01	25.01	11.91%	191
Aug 10, 2026	22.35	22.35	22.35	22.35	22.35	0.34%	17
Aug 7, 2026	22.60	22.60	22.28	22.28	22.27	9.93%	945
Aug 6, 2026	20.26	20.26	20.26	20.26	20.26	1.05%	316
Aug 5, 2026	18.70	20.05	18.70	20.05	20.05	-1.43%	370
Aug 4, 2026	20.33	20.34	20.33	20.34	20.34	10.21%	1,336
Aug 3, 2026	18.46	18.46	18.46	18.46	18.46	-6.03%	37
Jul 31, 2026	19.64	19.64	19.64	19.64	19.64	-6.24%	68
Jul 30, 2026	19.54	20.95	19.54	20.95	20.95	10.69%	661
Jul 29, 2026	18.93	18.93	18.93	18.93	18.93	-8.98%	120
Jul 28, 2026	20.19	20.79	20.19	20.79	20.79	-4.06%	225
Jul 27, 2026	21.67	21.67	21.67	21.67	21.67	9.61%	152
Jul 24, 2026	19.02	19.77	18.53	19.77	19.77	0.98%	826
Jul 23, 2026	21.15	21.26	19.58	19.58	19.58	-11.59%	1,327
Jul 22, 2026	23.65	23.65	22.15	22.15	22.15	-14.32%	1,310
Jul 21, 2026	25.85	25.85	25.85	25.85	25.85	16.91%	77
Jul 20, 2026	19.51	22.11	19.51	22.11	22.11	16.26%	222
Jul 17, 2026	18.80	20.00	18.80	19.02	19.02	-1.27%	1,329
Jul 16, 2026	20.79	20.79	19.26	19.26	19.26	-14.53%	296
Jul 15, 2026	22.69	22.82	21.25	22.54	22.54	8.13%	1,737
Jul 14, 2026	19.54	20.84	19.46	20.84	20.84	-0.13%	2,464
Jul 13, 2026	21.38	22.87	20.68	20.87	20.87	-9.41%	7,867
Jul 10, 2026	22.98	23.04	22.98	23.04	23.04	10.08%	2,406
Jul 9, 2026	20.93	20.93	20.93	20.93	20.93	-3.93%	7
Jul 8, 2026	22.04	22.04	20.70	21.78	21.78	-3.18%	3,593