Cirsa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.94	14.24	13.62	14.00	14.00	1.74%	351,990
Apr 16, 2026	13.70	13.96	13.68	13.76	13.76	0.58%	182,669
Apr 15, 2026	13.58	13.68	13.38	13.68	13.68	2.24%	175,104
Apr 14, 2026	13.52	13.62	13.32	13.38	13.38	0.60%	195,242
Apr 13, 2026	13.40	13.40	13.20	13.30	13.30	-0.89%	139,111
Apr 10, 2026	13.16	13.70	13.16	13.42	13.42	1.98%	140,778
Apr 9, 2026	13.38	13.46	13.12	13.16	13.16	-1.79%	143,367
Apr 8, 2026	13.32	13.64	13.06	13.40	13.40	3.08%	257,126
Apr 7, 2026	13.20	13.22	13.00	13.00	13.00	0.54%	141,123
Apr 2, 2026	13.10	13.26	12.87	12.93	12.93	-3.00%	385,296
Apr 1, 2026	12.95	13.42	12.94	13.33	13.33	-2.13%	835,814
Mar 31, 2026	13.57	13.68	13.48	13.62	13.62	0.52%	102,750
Mar 30, 2026	13.40	13.55	13.04	13.55	13.55	1.12%	40,799
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