Cirsa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	105,022
Apr 29, 2026	13.12	13.12	12.88	12.94	12.94	-2.85%	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
Apr 9, 2026	13.38	13.46	13.12	13.16	12.72	-1.79%	143,367
Apr 8, 2026	13.32	13.64	13.06	13.40	12.95	3.08%	257,126
Apr 7, 2026	13.20	13.22	13.00	13.00	12.56	0.54%	141,123
Apr 2, 2026	13.10	13.26	12.87	12.93	12.49	-3.00%	385,296
Apr 1, 2026	12.95	13.42	12.94	13.33	12.88	-2.13%	835,814
Mar 31, 2026	13.57	13.68	13.48	13.62	13.16	0.52%	102,750
Mar 30, 2026	13.40	13.55	13.04	13.55	13.09	1.12%	40,799
Mar 27, 2026	13.26	13.44	13.20	13.40	12.95	0.83%	66,661
Mar 26, 2026	13.39	13.45	13.18	13.29	12.84	-1.04%	80,537
Mar 25, 2026	13.65	13.76	13.30	13.43	12.98	-0.89%	91,090
Mar 24, 2026	13.37	13.55	13.20	13.55	13.09	1.57%	99,007
Mar 23, 2026	13.10	13.60	12.85	13.34	12.89	0.23%	103,638
Mar 20, 2026	13.32	13.50	13.14	13.31	12.86	-	81,798
Mar 19, 2026	13.38	13.43	13.20	13.31	12.86	-1.04%	96,266
Mar 18, 2026	13.35	13.55	13.28	13.45	13.00	1.43%	121,450
Mar 17, 2026	13.55	14.00	13.26	13.26	12.81	-2.86%	87,533
Mar 16, 2026	13.60	13.90	13.45	13.65	13.19	-	49,843
Mar 13, 2026	13.90	13.98	13.50	13.65	13.19	-2.85%	107,106
Mar 12, 2026	14.23	14.45	14.03	14.05	13.58	-0.64%	48,722
Mar 11, 2026	14.20	14.28	13.90	14.14	13.66	1.73%	59,306
Mar 10, 2026	14.10	14.20	13.75	13.90	13.43	0.07%	102,878
Mar 9, 2026	13.84	14.00	13.75	13.89	13.42	-1.84%	109,948
Mar 6, 2026	14.40	14.46	14.08	14.15	13.67	-1.80%	70,000
Mar 5, 2026	14.30	14.50	14.16	14.41	13.92	1.12%	95,158
Mar 4, 2026	13.80	14.31	13.70	14.25	13.77	2.81%	99,660
Mar 3, 2026	13.90	14.02	13.71	13.86	13.39	-1.77%	159,057
Mar 2, 2026	13.95	14.18	13.75	14.11	13.63	-1.47%	174,470
Feb 27, 2026	15.35	15.37	14.16	14.32	13.84	-6.16%	439,975
Feb 26, 2026	14.85	15.33	14.80	15.26	14.74	3.04%	207,865
Feb 25, 2026	14.83	14.99	14.71	14.81	14.31	-	80,986