Cirsa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.17	14.49	14.10	14.39	14.39	2.20%	259,978
Jan 22, 2026	14.15	14.20	14.01	14.08	14.08	0.57%	51,276
Jan 21, 2026	14.00	14.10	13.88	14.00	14.00	-0.36%	75,215
Jan 20, 2026	14.01	14.07	13.85	14.05	14.05	0.36%	84,759
Jan 19, 2026	13.91	14.05	13.89	14.00	14.00	0.14%	47,610
Jan 16, 2026	14.09	14.09	13.85	13.98	13.98	0.22%	72,695
Jan 15, 2026	13.85	13.97	13.66	13.95	13.95	1.23%	56,371
Jan 14, 2026	13.90	14.08	13.76	13.78	13.78	-1.43%	114,085
Jan 13, 2026	14.20	14.21	13.96	13.98	13.98	-1.83%	94,596
Jan 12, 2026	14.60	14.61	14.23	14.24	14.24	-2.60%	83,289
Jan 9, 2026	14.72	14.93	14.58	14.62	14.62	-0.27%	53,560
Jan 8, 2026	14.62	14.70	14.50	14.66	14.66	0.41%	49,113
Jan 7, 2026	14.80	14.80	14.57	14.60	14.60	-0.68%	39,272
Jan 6, 2026	14.79	15.03	14.38	14.70	14.70	-	116,543
Jan 5, 2026	14.60	14.90	14.60	14.70	14.70	1.24%	104,422
Jan 2, 2026	14.81	14.85	14.52	14.52	14.52	-1.89%	93,642
Dec 31, 2025	14.75	14.81	14.66	14.80	14.80	1.02%	55,881
Dec 30, 2025	14.78	14.78	14.58	14.65	14.65	0.34%	63,006
Dec 29, 2025	14.42	14.65	14.37	14.60	14.60	1.74%	83,810
Dec 24, 2025	14.60	14.60	14.30	14.35	14.35	-0.76%	30,788
Dec 23, 2025	14.25	14.51	14.25	14.46	14.46	1.05%	42,088
Dec 22, 2025	14.37	14.37	14.07	14.31	14.31	0.21%	44,974
Dec 19, 2025	14.27	14.45	14.20	14.28	14.28	-0.49%	1,142,552
Dec 18, 2025	14.35	14.38	14.18	14.35	14.35	0.14%	70,585
Dec 17, 2025	14.21	14.33	14.08	14.33	14.33	1.63%	104,864
Dec 16, 2025	13.92	14.15	13.87	14.10	14.10	1.29%	102,989
Dec 15, 2025	14.08	14.15	13.85	13.92	13.92	-0.29%	60,256
Dec 12, 2025	14.18	14.30	13.96	13.96	13.96	2.27%	122,364
Dec 11, 2025	13.86	13.86	13.49	13.65	13.65	0.37%	84,139
Dec 10, 2025	13.43	13.63	13.20	13.60	13.60	2.49%	181,825
Dec 9, 2025	13.20	13.32	13.12	13.27	13.27	0.30%	97,493
Dec 8, 2025	13.43	13.43	13.17	13.23	13.23	-0.90%	48,843
Dec 5, 2025	13.45	13.79	13.28	13.35	13.35	-1.33%	75,590
Dec 4, 2025	13.88	13.91	13.45	13.53	13.53	-2.31%	107,697
Dec 3, 2025	14.29	14.29	13.79	13.85	13.85	-0.36%	93,774
Dec 2, 2025	14.30	14.30	13.89	13.90	13.90	-2.11%	105,042
Dec 1, 2025	14.11	14.20	13.96	14.20	14.20	0.57%	139,621
Nov 28, 2025	14.36	14.41	14.11	14.12	14.12	-1.05%	92,889
Nov 27, 2025	14.13	14.45	14.13	14.27	14.27	1.13%	89,735
Nov 26, 2025	14.03	14.24	13.88	14.11	14.11	0.14%	261,381
Nov 25, 2025	13.51	14.25	13.47	14.09	14.09	5.62%	300,279
Nov 24, 2025	13.52	13.75	13.34	13.34	13.34	-0.37%	1,086,935
Nov 21, 2025	13.26	13.44	13.19	13.39	13.39	-0.07%	74,188
Nov 20, 2025	13.00	13.41	12.99	13.40	13.40	2.29%	94,866
Nov 19, 2025	13.00	13.30	12.95	13.10	13.10	1.39%	178,406
Nov 18, 2025	12.95	12.96	12.77	12.92	12.92	-1.15%	70,901
Nov 17, 2025	13.24	13.24	12.87	13.07	13.07	0.31%	89,069
Nov 14, 2025	13.18	13.19	12.83	13.03	13.03	-0.76%	114,871
Nov 13, 2025	13.50	13.50	13.13	13.13	13.13	-2.74%	75,846
Nov 12, 2025	13.69	13.69	13.40	13.50	13.50	-0.74%	168,617