2CRSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	12.48	12.48	11.84	12.14	12.14	-6.47%	404,677
Nov 17, 2025	13.48	13.52	12.84	12.98	12.98	-1.67%	149,313
Nov 14, 2025	13.52	13.66	12.70	13.20	13.20	-2.22%	357,157
Nov 13, 2025	13.76	14.20	13.50	13.50	13.50	-0.30%	339,875
Nov 12, 2025	12.96	13.70	12.74	13.54	13.54	6.11%	429,786
Nov 11, 2025	12.80	13.42	12.70	12.76	12.76	0.31%	373,812
Nov 10, 2025	11.86	12.92	11.80	12.72	12.72	8.53%	397,091
Nov 7, 2025	11.74	11.96	11.44	11.72	11.72	0.86%	319,384
Nov 6, 2025	12.24	12.78	11.50	11.62	11.62	-3.81%	602,271
Nov 5, 2025	10.96	13.00	10.90	12.08	12.08	9.22%	1,060,336
Nov 4, 2025	9.69	11.14	9.52	11.06	11.06	11.27%	705,673
Nov 3, 2025	10.12	10.72	9.82	9.94	9.94	-1.97%	667,875
Oct 31, 2025	10.00	11.00	9.30	10.14	10.14	-23.76%	2,338,461
Oct 30, 2025	14.36	14.36	13.30	13.30	13.30	-6.73%	383,775
Oct 29, 2025	14.56	15.00	14.22	14.26	14.26	-1.25%	258,779
Oct 28, 2025	14.04	14.54	13.90	14.44	14.44	2.85%	192,955
Oct 27, 2025	14.16	14.36	13.90	14.04	14.04	-0.14%	197,163
Oct 24, 2025	13.46	14.26	13.24	14.06	14.06	5.24%	210,322
Oct 23, 2025	13.92	14.02	13.26	13.36	13.36	-3.33%	280,645
Oct 22, 2025	14.36	14.76	13.82	13.82	13.82	-2.81%	354,448
Oct 21, 2025	14.02	14.94	13.60	14.22	14.22	5.80%	757,137
Oct 20, 2025	13.88	14.00	13.16	13.44	13.44	-2.47%	256,839
Oct 17, 2025	13.64	14.02	13.38	13.78	13.78	0.88%	223,484
Oct 16, 2025	13.50	14.18	13.32	13.66	13.66	1.04%	252,226
Oct 15, 2025	13.70	14.04	13.34	13.52	13.52	0.90%	192,265
Oct 14, 2025	14.08	14.08	13.16	13.40	13.40	-5.23%	412,464
Oct 13, 2025	13.28	14.34	13.20	14.14	14.14	4.74%	343,871
Oct 10, 2025	13.00	14.30	12.90	13.50	13.50	3.69%	514,292
Oct 9, 2025	13.24	13.74	12.66	13.02	13.02	-2.25%	409,974
Oct 8, 2025	13.64	14.40	13.32	13.32	13.32	-3.48%	312,376
Oct 7, 2025	13.72	13.96	13.24	13.80	13.80	1.02%	374,643
Oct 6, 2025	13.86	14.84	12.60	13.66	13.66	-1.01%	719,152
Oct 3, 2025	12.50	14.60	12.36	13.80	13.80	8.32%	883,119
Oct 2, 2025	12.34	13.60	12.22	12.74	12.74	3.41%	980,826
Oct 1, 2025	10.58	12.50	10.40	12.32	12.32	16.45%	1,165,771
Sep 30, 2025	9.60	10.78	9.50	10.58	10.58	16.78%	777,061
Sep 29, 2025	9.31	9.38	9.02	9.06	9.06	-0.77%	200,524
Sep 26, 2025	8.71	9.18	8.70	9.13	9.13	4.94%	303,945
Sep 25, 2025	8.86	8.86	8.55	8.70	8.70	-1.69%	154,348
Sep 24, 2025	8.60	8.90	8.58	8.85	8.85	3.51%	149,776
Sep 23, 2025	8.74	8.99	8.55	8.55	8.55	-1.38%	234,003
Sep 22, 2025	8.45	8.85	8.29	8.67	8.67	1.52%	247,001