2CRSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	24.00	30.70	23.24	27.62	27.62	25.55%	1,458,328
Jun 22, 2026	18.50	25.00	16.65	22.00	22.00	-13.39%	2,254,165
Jun 19, 2026	25.40	25.40	25.40	25.40	25.40	-	-
Jun 18, 2026	27.60	27.60	25.00	25.40	25.40	-43.05%	317,896
Jun 17, 2026	46.50	46.88	43.54	44.60	44.60	-2.58%	304,946
Jun 16, 2026	49.88	50.40	45.34	45.78	45.78	-8.71%	348,723
Jun 15, 2026	52.00	52.15	49.24	50.15	50.15	0.46%	164,888
Jun 12, 2026	49.76	51.00	48.12	49.92	49.92	3.53%	164,173
Jun 11, 2026	49.48	51.30	47.86	48.22	48.22	-1.59%	150,350
Jun 10, 2026	52.80	53.65	47.00	49.00	49.00	-2.68%	430,347
Jun 9, 2026	53.70	56.60	50.00	50.35	50.35	-7.44%	228,995
Jun 8, 2026	45.00	54.45	43.70	54.40	54.40	9.37%	535,424
Jun 5, 2026	53.30	53.65	49.00	49.74	49.74	-8.73%	279,221
Jun 4, 2026	56.40	58.20	52.20	54.50	54.50	-1.71%	283,633
Jun 3, 2026	56.90	57.60	53.85	55.45	55.45	-5.13%	335,678
Jun 2, 2026	58.00	59.95	55.45	58.45	58.45	1.83%	300,761
Jun 1, 2026	53.90	58.60	53.00	57.40	57.40	11.24%	478,380
May 29, 2026	50.65	52.75	49.50	51.60	51.60	4.41%	549,154
May 28, 2026	48.98	52.80	48.52	49.42	49.42	2.49%	302,635
May 27, 2026	48.40	50.50	47.00	48.22	48.22	-0.74%	227,657
May 26, 2026	49.98	50.00	47.66	48.58	48.58	-1.66%	194,158
May 25, 2026	48.20	50.70	47.52	49.40	49.40	5.78%	295,427
May 22, 2026	46.70	48.70	45.60	46.70	46.70	3.73%	257,570
May 21, 2026	41.98	45.50	41.66	45.02	45.02	8.74%	506,871
May 20, 2026	38.20	41.98	37.70	41.40	41.40	8.49%	350,201
May 19, 2026	37.50	39.40	36.90	38.16	38.16	2.03%	170,611
May 18, 2026	38.00	38.78	37.40	37.40	37.40	-3.26%	102,485
May 15, 2026	39.10	39.50	37.70	38.66	38.66	-2.37%	129,540
May 14, 2026	37.86	39.98	37.80	39.60	39.60	6.05%	195,581
May 13, 2026	36.00	37.88	35.66	37.34	37.34	6.14%	122,082
May 12, 2026	36.60	36.68	35.02	35.18	35.18	-5.43%	194,509
May 11, 2026	38.58	38.58	36.52	37.20	37.20	-4.17%	212,758
May 8, 2026	38.00	39.20	37.40	38.82	38.82	2.54%	93,760
May 7, 2026	38.30	39.74	37.84	37.86	37.86	-	189,692
May 6, 2026	37.84	39.06	37.10	37.86	37.86	2.32%	257,217
May 5, 2026	37.16	38.40	36.60	37.00	37.00	-0.48%	189,842
May 4, 2026	37.98	39.20	37.00	37.18	37.18	2.42%	290,404
Apr 30, 2026	35.74	37.42	33.02	36.30	36.30	1.00%	495,335
Apr 29, 2026	37.20	38.20	35.14	35.94	35.94	-3.54%	346,769
Apr 28, 2026	40.20	40.20	36.80	37.26	37.26	-7.54%	435,757
Apr 27, 2026	40.40	41.70	39.78	40.30	40.30	-0.59%	177,466
Apr 24, 2026	40.90	41.04	39.02	40.54	40.54	-1.79%	230,594
Apr 23, 2026	42.40	42.94	40.80	41.28	41.28	-1.67%	220,307
Apr 22, 2026	40.90	43.20	40.00	41.98	41.98	3.09%	329,387
Apr 21, 2026	39.58	40.90	39.02	40.72	40.72	3.30%	192,430
Apr 20, 2026	38.00	39.88	36.40	39.42	39.42	1.28%	287,348
Apr 17, 2026	41.42	42.00	38.92	38.92	38.92	-5.94%	468,800
Apr 16, 2026	40.32	41.48	39.66	41.38	41.38	7.42%	421,447
Apr 15, 2026	38.56	40.40	35.30	38.52	38.52	-0.26%	566,822
Apr 14, 2026	39.50	42.00	37.70	38.62	38.62	0.31%	841,751