Cirsa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	18.50	18.50	17.94	18.12	18.12	-0.44%	79,186
Oct 5, 2026	18.44	18.46	18.02	18.20	18.20	-1.30%	66,225
Oct 2, 2026	18.88	18.88	18.02	18.44	18.44	2.33%	153,250
Oct 1, 2026	18.56	18.56	18.02	18.02	18.02	-2.59%	73,941
Sep 30, 2026	18.64	18.70	18.24	18.50	18.50	0.43%	133,899
Sep 29, 2026	18.78	18.78	18.28	18.42	18.42	-2.44%	176,842
Sep 28, 2026	18.94	19.10	18.64	18.88	18.88	-0.84%	83,463
Sep 25, 2026	19.00	19.38	18.78	19.04	19.04	0.95%	651,486
Sep 24, 2026	19.60	19.60	18.86	18.86	18.86	-2.98%	208,291
Sep 23, 2026	19.60	20.00	19.42	19.44	19.44	-2.02%	187,216
Sep 22, 2026	19.50	19.96	19.50	19.84	19.84	2.27%	273,979
Sep 21, 2026	19.56	19.62	19.34	19.40	19.40	-0.51%	299,137
Sep 18, 2026	19.80	19.80	19.38	19.50	19.50	-1.61%	484,259
Sep 17, 2026	19.58	20.00	19.58	19.82	19.82	0.61%	161,783
Sep 16, 2026	19.30	19.74	18.96	19.70	19.70	1.55%	333,723
Sep 15, 2026	19.46	19.52	19.20	19.40	19.40	-0.61%	134,683
Sep 14, 2026	19.20	19.66	19.00	19.52	19.52	0.93%	148,344
Sep 11, 2026	18.76	19.56	18.76	19.34	19.34	0.42%	471,617
Sep 10, 2026	18.26	19.44	18.26	19.26	19.26	5.02%	862,732
Sep 9, 2026	18.48	18.70	18.10	18.34	18.34	-0.97%	286,738
Sep 8, 2026	18.26	18.80	18.26	18.52	18.52	0.98%	330,101
Sep 7, 2026	17.68	18.76	17.40	18.34	18.34	6.13%	845,542
Sep 4, 2026	16.62	17.76	16.52	17.28	17.28	-	463,048
Sep 3, 2026	15.94	17.44	15.90	17.28	17.28	6.93%	1,415,746
Sep 2, 2026	14.72	16.44	14.72	16.16	16.16	18.48%	3,588,173
Sep 1, 2026	13.80	13.84	13.60	13.64	13.64	-1.59%	103,307
Aug 31, 2026	13.88	13.90	13.72	13.86	13.86	-0.14%	315,185
Aug 28, 2026	13.82	13.94	13.82	13.88	13.88	0.43%	40,595
Aug 27, 2026	13.90	13.94	13.82	13.82	13.82	-0.86%	44,305
Aug 26, 2026	13.94	14.04	13.92	13.94	13.94	-0.43%	67,129
Aug 25, 2026	14.14	14.14	13.86	14.00	14.00	-0.71%	77,140
Aug 24, 2026	14.28	14.28	14.06	14.10	14.10	-0.56%	42,513
Aug 21, 2026	14.10	14.18	14.02	14.18	14.18	1.00%	74,404
Aug 20, 2026	14.06	14.28	14.02	14.04	14.04	-0.57%	68,981
Aug 19, 2026	14.00	14.14	13.90	14.12	14.12	0.14%	58,561
Aug 18, 2026	14.40	14.44	13.98	14.10	14.10	-2.08%	94,169
Aug 17, 2026	14.36	14.58	14.36	14.40	14.40	0.28%	69,092
Aug 14, 2026	14.30	14.54	14.28	14.36	14.36	0.98%	103,146
Aug 13, 2026	14.10	14.32	14.10	14.22	14.22	1.14%	176,294
Aug 12, 2026	14.10	14.20	13.90	14.06	14.06	-	67,499
Aug 11, 2026	13.98	14.16	13.90	14.06	14.06	0.14%	96,959
Aug 10, 2026	13.98	14.10	13.92	14.04	14.04	0.86%	84,082
Aug 7, 2026	13.70	14.06	13.68	13.92	13.92	1.90%	97,510
Aug 6, 2026	13.66	13.76	13.56	13.66	13.66	-0.29%	107,044
Aug 5, 2026	13.54	13.84	13.52	13.70	13.70	1.48%	138,529
Aug 4, 2026	13.24	13.52	13.16	13.50	13.50	1.81%	138,950
Aug 3, 2026	13.44	13.52	13.22	13.26	13.26	-0.15%	152,259
Jul 31, 2026	13.14	13.58	13.14	13.28	13.28	2.15%	184,705
Jul 30, 2026	13.32	13.48	12.82	13.00	13.00	-2.99%	264,462
Jul 29, 2026	13.62	13.64	13.22	13.40	13.40	-1.03%	149,904