CIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.89	37.09	34.89	37.09	37.09	16.27%	4,227
Sep 17, 2026	31.45	32.05	30.00	31.90	31.90	10.68%	4,319
Sep 16, 2026	31.57	31.58	27.86	28.82	28.82	-13.26%	4,625
Sep 15, 2026	36.17	36.27	33.23	33.23	33.23	-22.96%	6,596
Sep 14, 2026	40.95	43.13	39.96	43.13	43.13	14.53%	851
Sep 11, 2026	37.66	37.66	37.66	37.66	37.66	0.08%	231
Sep 10, 2026	37.92	37.92	37.63	37.63	37.63	-5.20%	214
Sep 9, 2026	42.54	42.54	39.69	39.69	39.69	-6.99%	1,404
Sep 8, 2026	44.17	44.29	42.51	42.68	42.68	-10.10%	4,734
Sep 4, 2026	45.37	47.47	44.80	47.47	47.47	-2.67%	1,361
Sep 3, 2026	45.99	48.77	45.86	48.77	48.77	31.89%	2,852
Sep 2, 2026	36.98	36.98	36.98	36.98	36.98	-1.46%	171
Sep 1, 2026	37.50	37.53	37.50	37.53	37.53	-12.84%	438
Aug 31, 2026	35.58	43.06	35.58	43.06	43.06	18.65%	945
Aug 28, 2026	39.73	39.84	35.97	36.29	36.29	-15.11%	627
Aug 27, 2026	42.58	42.75	41.46	42.75	42.75	10.26%	953
Aug 26, 2026	40.37	40.37	37.00	38.77	38.77	-4.59%	1,337
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