2CRSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.15	29.15	26.50	28.70	28.70	-2.21%	488,358
Apr 1, 2026	28.20	29.35	27.55	29.35	29.35	5.20%	401,187
Mar 31, 2026	28.45	29.30	27.25	27.90	27.90	1.27%	456,133
Mar 30, 2026	24.70	28.50	23.60	27.55	27.55	11.99%	655,239
Mar 27, 2026	24.00	24.90	22.60	24.60	24.60	10.07%	843,570
Mar 26, 2026	23.45	23.45	22.05	22.35	22.35	-4.89%	253,772
Mar 25, 2026	22.50	23.95	22.45	23.50	23.50	7.06%	384,365
Mar 24, 2026	22.10	22.60	21.55	21.95	21.95	-0.45%	171,773
Mar 23, 2026	20.90	22.90	20.10	22.05	22.05	1.38%	384,140
Mar 20, 2026	22.30	22.95	21.75	21.75	21.75	-1.58%	191,298
Mar 19, 2026	22.20	22.50	21.80	22.10	22.10	-3.70%	174,444
Mar 18, 2026	22.15	23.55	21.90	22.95	22.95	5.52%	272,347
Mar 17, 2026	22.00	22.25	21.40	21.75	21.75	-0.23%	204,917
Mar 16, 2026	22.35	23.00	21.60	21.80	21.80	-0.46%	214,904
Mar 13, 2026	21.85	22.65	21.05	21.90	21.90	-1.13%	283,803
Mar 12, 2026	23.10	23.70	21.80	22.15	22.15	-4.53%	280,020
Mar 11, 2026	23.80	24.05	22.75	23.20	23.20	-3.33%	246,133
Mar 10, 2026	25.00	25.50	23.60	24.00	24.00	3.23%	435,666
Mar 9, 2026	21.45	23.55	20.80	23.25	23.25	3.79%	572,497
Mar 6, 2026	23.55	24.85	22.00	22.40	22.40	-3.86%	464,313
Mar 5, 2026	26.40	26.70	23.15	23.30	23.30	-6.43%	591,757
Mar 4, 2026	20.85	25.55	20.80	24.90	24.90	16.08%	1,059,999
Mar 3, 2026	23.65	24.30	20.90	21.45	21.45	-10.06%	1,004,261
Mar 2, 2026	24.50	25.50	23.10	23.85	23.85	-9.14%	751,628
Feb 27, 2026	27.60	27.70	24.55	26.25	26.25	-5.23%	753,660
Feb 26, 2026	28.90	29.35	25.10	27.70	27.70	-7.36%	1,159,363
Feb 25, 2026	26.90	30.80	26.75	29.90	29.90	16.57%	1,090,986
Feb 24, 2026	24.55	26.25	24.10	25.65	25.65	7.55%	791,268
Feb 23, 2026	22.85	24.70	21.80	23.85	23.85	3.47%	681,035
Feb 20, 2026	22.20	23.75	21.35	23.05	23.05	3.60%	889,268
Feb 19, 2026	21.40	22.25	20.70	22.25	22.25	11.25%	862,030
Feb 18, 2026	18.96	20.40	18.96	20.00	20.00	16.01%	1,075,822
Feb 17, 2026	16.80	17.44	16.56	17.24	17.24	3.11%	203,108
Feb 16, 2026	16.98	17.60	16.68	16.72	16.72	1.83%	277,779
Feb 13, 2026	16.50	16.68	16.10	16.42	16.42	-0.48%	198,833
Feb 12, 2026	16.94	17.40	16.48	16.50	16.50	-1.79%	224,349
Feb 11, 2026	17.86	17.86	16.70	16.80	16.80	-5.94%	446,725
Feb 10, 2026	16.32	17.88	16.32	17.86	17.86	10.25%	746,969
Feb 9, 2026	15.20	16.20	15.02	16.20	16.20	9.02%	553,561
Feb 6, 2026	15.20	15.20	14.50	14.86	14.86	-2.88%	441,792
Feb 5, 2026	15.74	16.14	15.22	15.30	15.30	-0.39%	382,169
Feb 4, 2026	15.46	15.72	15.08	15.36	15.36	-0.78%	207,796
Feb 3, 2026	16.22	16.42	14.96	15.48	15.48	-1.90%	484,294
Feb 2, 2026	14.70	16.16	14.64	15.78	15.78	8.68%	974,766
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