Cirsa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	12.68	12.76	12.56	12.64	12.64	-0.47%	428,758
Jun 18, 2026	12.58	12.76	12.48	12.70	12.70	1.28%	180,344
Jun 17, 2026	12.60	12.68	12.46	12.54	12.54	-0.32%	82,057
Jun 16, 2026	12.50	12.68	12.44	12.58	12.58	0.80%	72,960
Jun 15, 2026	12.74	12.76	12.48	12.48	12.48	-0.48%	80,180
Jun 12, 2026	12.68	12.80	12.50	12.54	12.54	0.97%	107,168
Jun 11, 2026	12.58	12.58	12.38	12.42	12.42	-1.11%	57,797
Jun 10, 2026	12.42	12.66	12.36	12.56	12.56	2.11%	79,839
Jun 9, 2026	12.50	12.60	12.30	12.30	12.30	-0.81%	170,587
Jun 8, 2026	12.54	12.58	12.26	12.40	12.40	0.49%	62,383
Jun 5, 2026	12.54	12.64	12.34	12.34	12.34	-1.12%	68,807
Jun 4, 2026	12.52	12.60	12.46	12.48	12.48	0.32%	55,834
Jun 3, 2026	12.34	12.52	12.32	12.44	12.44	0.16%	78,754
Jun 2, 2026	12.58	12.70	12.32	12.42	12.42	-1.27%	113,728
Jun 1, 2026	12.66	12.72	12.52	12.58	12.58	-0.63%	83,149
May 29, 2026	12.80	12.80	12.64	12.66	12.66	-0.31%	225,485
May 28, 2026	12.70	12.86	12.60	12.70	12.70	-0.78%	165,618
May 27, 2026	12.94	13.00	12.78	12.80	12.80	-0.16%	101,517
May 26, 2026	12.82	12.98	12.82	12.82	12.82	-0.77%	117,744
May 25, 2026	12.82	13.10	12.80	12.92	12.92	1.57%	95,166
May 22, 2026	12.94	12.94	12.48	12.72	12.72	-1.09%	229,237
May 21, 2026	13.10	13.10	12.70	12.86	12.86	-1.68%	344,271
May 20, 2026	12.84	13.18	12.80	13.08	13.08	1.87%	121,217
May 19, 2026	12.96	13.20	12.84	12.84	12.84	-0.16%	125,573
May 18, 2026	12.70	12.94	12.58	12.86	12.86	0.63%	112,263
May 15, 2026	12.70	12.84	12.46	12.78	12.78	0.63%	117,136
May 14, 2026	12.60	12.84	12.60	12.70	12.70	-0.31%	95,656
May 13, 2026	12.80	12.90	12.64	12.74	12.74	-0.47%	59,439
May 12, 2026	12.66	12.82	12.60	12.80	12.80	0.16%	126,614
May 11, 2026	12.86	12.98	12.70	12.78	12.78	-0.47%	101,391
May 8, 2026	12.96	12.98	12.82	12.84	12.84	-1.53%	83,853
May 7, 2026	12.88	13.20	12.80	13.04	13.04	1.24%	115,121
May 6, 2026	12.80	13.08	12.42	12.88	12.88	2.38%	82,371
May 5, 2026	12.60	12.84	12.32	12.58	12.58	-0.94%	222,577
May 4, 2026	13.18	13.18	12.60	12.70	12.70	-1.24%	197,274
Apr 30, 2026	12.90	12.92	12.74	12.86	12.86	-0.62%	105,818
Apr 29, 2026	13.12	13.12	12.88	12.94	12.94	0.54%	172,337
Apr 28, 2026	13.44	13.66	13.24	13.32	12.87	-1.48%	106,195
Apr 27, 2026	13.52	13.64	13.46	13.52	13.06	-0.29%	60,447
Apr 24, 2026	13.62	13.62	13.38	13.56	13.10	0.15%	112,565
Apr 23, 2026	13.58	13.58	13.32	13.54	13.08	0.15%	69,922
Apr 22, 2026	13.70	13.70	13.40	13.52	13.06	-0.59%	125,486
Apr 21, 2026	13.96	14.04	13.58	13.60	13.14	-1.73%	130,371
Apr 20, 2026	13.86	14.04	13.76	13.84	13.37	-1.14%	110,715
Apr 17, 2026	13.94	14.24	13.62	14.00	13.53	1.74%	351,990
Apr 16, 2026	13.70	13.96	13.68	13.76	13.30	0.58%	182,669
Apr 15, 2026	13.58	13.68	13.38	13.68	13.22	2.24%	178,051
Apr 14, 2026	13.52	13.62	13.32	13.38	12.93	0.60%	195,242
Apr 13, 2026	13.40	13.40	13.20	13.30	12.85	-0.89%	139,111
Apr 10, 2026	13.16	13.70	13.16	13.42	12.97	1.98%	140,778