Cirsa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	13.40	13.58	13.40	13.54	13.54	1.65%	84,095
Jul 27, 2026	13.00	13.40	13.00	13.32	13.32	2.46%	106,028
Jul 24, 2026	12.98	13.06	12.94	13.00	13.00	0.78%	125,922
Jul 23, 2026	13.18	13.24	12.90	12.90	12.90	-2.42%	106,585
Jul 22, 2026	13.20	13.26	13.08	13.22	13.22	-0.15%	76,279
Jul 21, 2026	13.40	13.42	13.22	13.24	13.24	-1.05%	82,311
Jul 20, 2026	13.76	14.00	13.38	13.38	13.38	-2.90%	150,057
Jul 17, 2026	13.50	13.80	13.44	13.78	13.78	2.07%	97,586
Jul 16, 2026	13.40	13.60	13.38	13.50	13.50	-	153,702
Jul 15, 2026	13.30	13.56	13.16	13.50	13.50	1.20%	101,439
Jul 14, 2026	13.38	13.40	13.26	13.34	13.34	-1.04%	120,691
Jul 13, 2026	13.20	13.60	13.18	13.48	13.48	2.28%	137,733
Jul 10, 2026	13.32	13.52	13.18	13.18	13.18	0.15%	149,304
Jul 9, 2026	13.04	13.50	12.94	13.16	13.16	2.33%	156,894
Jul 8, 2026	13.00	13.10	12.82	12.86	12.86	-1.08%	80,125
Jul 7, 2026	12.82	13.20	12.80	13.00	13.00	2.36%	130,955
Jul 6, 2026	12.84	12.92	12.66	12.70	12.70	-0.47%	150,531
Jul 3, 2026	12.70	12.84	12.56	12.76	12.76	1.27%	58,795
Jul 2, 2026	12.56	12.68	12.44	12.60	12.60	1.61%	82,519
Jul 1, 2026	12.42	12.42	12.14	12.40	12.40	-	106,311
Jun 30, 2026	12.50	12.50	12.34	12.40	12.40	-0.80%	84,650
Jun 29, 2026	12.48	12.64	12.42	12.50	12.50	0.81%	56,077
Jun 26, 2026	12.48	12.52	12.26	12.40	12.40	0.32%	170,614
Jun 25, 2026	12.22	12.48	12.12	12.36	12.36	1.15%	93,354
Jun 24, 2026	12.48	12.50	12.16	12.22	12.22	-2.24%	114,133
Jun 23, 2026	12.52	12.72	12.46	12.50	12.50	-0.79%	56,326
Jun 22, 2026	12.52	12.68	12.52	12.60	12.60	-0.32%	65,740
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