Cirsa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.26	13.44	13.20	13.40	13.40	0.83%	66,661
Mar 26, 2026	13.39	13.45	13.18	13.29	13.29	-1.04%	80,537
Mar 25, 2026	13.65	13.76	13.30	13.43	13.43	-0.89%	91,090
Mar 24, 2026	13.37	13.55	13.20	13.55	13.55	1.57%	99,007
Mar 23, 2026	13.10	13.60	12.85	13.34	13.34	0.23%	103,638
Mar 20, 2026	13.32	13.50	13.14	13.31	13.31	-	81,798
Mar 19, 2026	13.38	13.43	13.20	13.31	13.31	-1.04%	96,266
Mar 18, 2026	13.35	13.55	13.28	13.45	13.45	1.43%	121,450
Mar 17, 2026	13.55	14.00	13.26	13.26	13.26	-2.86%	87,533
Mar 16, 2026	13.60	13.90	13.45	13.65	13.65	-	49,843
Mar 13, 2026	13.90	13.98	13.50	13.65	13.65	-2.85%	107,106
Mar 12, 2026	14.23	14.45	14.03	14.05	14.05	-0.64%	48,722
Mar 11, 2026	14.20	14.28	13.90	14.14	14.14	1.73%	59,306
Mar 10, 2026	14.10	14.20	13.75	13.90	13.90	0.07%	102,878
Mar 9, 2026	13.84	14.00	13.75	13.89	13.89	-1.84%	109,948
Mar 6, 2026	14.40	14.46	14.08	14.15	14.15	-1.80%	70,000
Mar 5, 2026	14.30	14.50	14.16	14.41	14.41	1.12%	95,158
Mar 4, 2026	13.80	14.31	13.70	14.25	14.25	2.81%	99,660
Mar 3, 2026	13.90	14.02	13.71	13.86	13.86	-1.77%	159,057
Mar 2, 2026	13.95	14.18	13.75	14.11	14.11	-1.47%	174,470
Feb 27, 2026	15.35	15.37	14.16	14.32	14.32	-6.16%	439,975
Feb 26, 2026	14.85	15.33	14.80	15.26	15.26	3.04%	207,865
Feb 25, 2026	14.83	14.99	14.71	14.81	14.81	-	80,986
Feb 24, 2026	14.68	14.90	14.50	14.81	14.81	0.20%	86,251
Feb 23, 2026	15.05	15.08	14.76	14.78	14.78	-1.66%	116,503
Feb 20, 2026	15.18	15.18	14.85	15.03	15.03	-0.40%	86,085
Feb 19, 2026	15.05	15.28	14.75	15.09	15.09	0.33%	123,457
Feb 18, 2026	14.65	15.05	14.63	15.04	15.04	2.66%	47,220
Feb 17, 2026	14.73	14.79	14.54	14.65	14.65	-0.54%	77,761
Feb 16, 2026	14.91	15.12	14.73	14.73	14.73	-0.41%	81,117
Feb 13, 2026	15.01	15.10	14.79	14.79	14.79	-1.40%	116,643
Feb 12, 2026	15.00	15.12	14.73	15.00	15.00	1.56%	122,415
Feb 11, 2026	15.10	15.17	14.76	14.77	14.77	-2.38%	62,465
Feb 10, 2026	14.95	15.22	14.91	15.13	15.13	1.75%	230,579
Feb 9, 2026	14.79	15.06	14.55	14.87	14.87	1.16%	93,814
Feb 6, 2026	14.70	14.70	14.11	14.70	14.70	-	63,050
Feb 5, 2026	14.80	14.94	14.59	14.70	14.70	-	109,660
Feb 4, 2026	14.27	14.70	14.24	14.70	14.70	3.23%	112,178
Feb 3, 2026	14.49	14.49	14.23	14.24	14.24	-1.52%	52,541
Feb 2, 2026	14.45	14.53	14.40	14.46	14.46	-0.41%	50,179
Jan 30, 2026	14.66	14.73	14.52	14.52	14.52	-0.75%	52,868
Jan 29, 2026	14.88	14.88	14.62	14.63	14.63	-0.54%	53,180
Jan 28, 2026	14.75	14.85	14.61	14.71	14.71	0.41%	71,785
Jan 27, 2026	14.68	14.80	14.53	14.65	14.65	0.14%	168,879
Jan 26, 2026	14.68	14.68	14.39	14.63	14.63	1.67%	160,350
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