2CRSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.86	14.88	13.38	14.52	14.52	11.18%	1,113,459
Jan 29, 2026	12.62	13.38	12.08	13.06	13.06	2.19%	338,163
Jan 28, 2026	13.62	13.94	12.60	12.78	12.78	-5.33%	395,015
Jan 27, 2026	12.90	13.64	12.56	13.50	13.50	4.81%	264,937
Jan 26, 2026	13.14	13.18	12.46	12.88	12.88	-1.38%	255,011
Jan 23, 2026	13.32	13.52	12.70	13.06	13.06	-0.31%	328,082
Jan 22, 2026	12.52	13.30	12.52	13.10	13.10	7.91%	421,681
Jan 21, 2026	11.68	12.20	11.60	12.14	12.14	4.84%	144,768
Jan 20, 2026	11.58	11.78	11.22	11.58	11.58	-1.19%	222,000
Jan 19, 2026	12.10	12.10	11.34	11.72	11.72	-3.78%	265,173
Jan 16, 2026	12.26	12.40	11.90	12.18	12.18	-0.81%	212,495
Jan 15, 2026	11.96	12.40	11.70	12.28	12.28	6.78%	366,390
Jan 14, 2026	10.90	11.86	10.82	11.50	11.50	7.68%	428,426
Jan 13, 2026	10.92	11.06	10.68	10.68	10.68	-2.02%	96,711
Jan 12, 2026	11.16	11.24	10.90	10.90	10.90	0.74%	112,443
Jan 9, 2026	10.84	11.22	10.80	10.82	10.82	2.27%	150,829
Jan 8, 2026	10.34	10.76	10.30	10.58	10.58	2.32%	152,006
Jan 7, 2026	10.96	10.98	10.10	10.34	10.34	-6.00%	518,254
Jan 6, 2026	11.12	11.22	10.94	11.00	11.00	-1.61%	137,779
Jan 5, 2026	11.48	11.66	11.18	11.18	11.18	-1.76%	130,166
Jan 2, 2026	11.50	11.76	11.30	11.38	11.38	-0.70%	136,735
Dec 31, 2025	11.36	11.46	11.28	11.46	11.46	1.42%	51,194
Dec 30, 2025	11.28	11.46	11.26	11.30	11.30	0.18%	132,355
Dec 29, 2025	11.60	11.70	11.26	11.28	11.28	-2.42%	170,817
Dec 24, 2025	11.28	11.68	11.28	11.56	11.56	2.66%	73,785
Dec 23, 2025	11.82	11.90	11.26	11.26	11.26	-4.74%	230,917
Dec 22, 2025	12.44	12.46	11.72	11.82	11.82	-3.59%	169,360
Dec 19, 2025	12.96	13.18	12.10	12.26	12.26	-3.01%	288,706
Dec 18, 2025	11.44	13.20	11.42	12.64	12.64	9.91%	367,317
Dec 17, 2025	12.06	12.06	11.46	11.50	11.50	-4.17%	149,032
Dec 16, 2025	12.00	12.18	11.90	12.00	12.00	0.67%	66,411
Dec 15, 2025	11.50	12.36	11.50	11.92	11.92	4.20%	255,380
Dec 12, 2025	11.52	11.54	11.28	11.44	11.44	-0.69%	94,007
Dec 11, 2025	11.24	11.74	11.20	11.52	11.52	1.77%	71,321
Dec 10, 2025	11.76	11.82	11.20	11.32	11.32	-3.58%	105,742
Dec 9, 2025	11.34	11.84	11.22	11.74	11.74	3.35%	134,018
Dec 8, 2025	11.02	11.68	11.02	11.36	11.36	3.09%	126,899
Dec 5, 2025	11.00	11.18	10.90	11.02	11.02	0.55%	94,624
Dec 4, 2025	10.86	11.10	10.86	10.96	10.96	1.11%	103,920
Dec 3, 2025	11.28	11.42	10.82	10.84	10.84	-3.73%	186,970
Dec 2, 2025	11.26	11.58	11.06	11.26	11.26	0.18%	131,934
Dec 1, 2025	11.58	11.58	11.18	11.24	11.24	-2.94%	84,209
Nov 28, 2025	11.40	11.84	11.40	11.58	11.58	2.12%	136,088
Nov 27, 2025	11.04	11.50	10.80	11.34	11.34	2.72%	226,400
Nov 26, 2025	11.42	11.54	10.82	11.04	11.04	-2.99%	151,190
Nov 25, 2025	11.26	11.50	10.90	11.38	11.38	0.71%	175,727
Nov 24, 2025	11.66	11.76	11.20	11.30	11.30	-1.74%	168,557
Nov 21, 2025	11.60	12.16	10.76	11.50	11.50	-9.31%	592,421
Nov 20, 2025	13.00	13.30	12.68	12.68	12.68	3.26%	261,990
Nov 19, 2025	11.96	12.66	11.44	12.28	12.28	1.15%	422,807