2CRSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	28.36	28.36	26.80	27.28	27.28	-5.41%	162,575
Oct 21, 2026	27.12	29.04	26.90	28.84	28.84	7.61%	199,513
Oct 20, 2026	26.54	26.98	25.77	26.80	26.80	0.07%	109,106
Oct 19, 2026	25.50	26.78	25.40	26.78	26.78	2.06%	126,585
Oct 16, 2026	27.00	27.38	25.92	26.24	26.24	-1.94%	122,127
Oct 15, 2026	26.84	27.00	25.84	26.76	26.76	-3.53%	204,878
Oct 14, 2026	28.38	28.62	27.28	27.74	27.74	-1.98%	155,273
Oct 13, 2026	28.80	30.08	27.70	28.30	28.30	-3.02%	344,256
Oct 12, 2026	26.88	30.24	26.36	29.18	29.18	17.66%	784,742
Oct 9, 2026	23.12	25.92	23.06	24.80	24.80	5.80%	275,099
Oct 8, 2026	24.58	25.06	23.10	23.44	23.44	-6.46%	323,248
Oct 7, 2026	26.68	26.68	25.00	25.06	25.06	-7.73%	302,506
Oct 6, 2026	27.24	27.88	27.06	27.16	27.16	0.67%	88,049
Oct 5, 2026	26.72	27.46	26.18	26.98	26.98	0.60%	102,145
Oct 2, 2026	26.60	27.16	25.20	26.82	26.82	0.68%	308,660
Oct 1, 2026	28.00	28.18	26.64	26.64	26.64	-5.40%	227,201
Sep 30, 2026	28.20	28.40	27.70	28.16	28.16	-0.28%	179,931
Sep 29, 2026	29.04	30.36	28.24	28.24	28.24	-2.22%	265,624
Sep 28, 2026	29.00	29.22	28.24	28.88	28.88	-0.69%	131,503
Sep 25, 2026	30.10	30.30	28.12	29.08	29.08	-3.39%	262,990
Sep 24, 2026	30.36	30.48	29.42	30.10	30.10	-2.53%	189,164
Sep 23, 2026	29.50	30.94	29.40	30.88	30.88	5.18%	276,776
Sep 22, 2026	28.34	29.70	28.30	29.36	29.36	2.80%	145,067
Sep 21, 2026	28.30	29.64	28.20	28.56	28.56	0.71%	163,502
Sep 18, 2026	29.32	29.90	28.02	28.36	28.36	-1.39%	243,875
Sep 17, 2026	29.62	31.38	28.64	28.76	28.76	-1.03%	409,346
Sep 16, 2026	28.80	29.26	27.52	29.06	29.06	9.25%	426,821
Sep 15, 2026	27.40	28.16	26.60	26.60	26.60	-2.92%	135,376
Sep 14, 2026	27.88	27.88	26.38	27.40	27.40	-4.93%	334,911
Sep 11, 2026	30.16	30.30	28.20	28.82	28.82	-4.95%	334,592
Sep 10, 2026	28.68	31.54	28.66	30.32	30.32	6.61%	460,180
Sep 9, 2026	28.62	29.36	27.82	28.44	28.44	-0.35%	164,249
Sep 8, 2026	28.90	29.58	28.30	28.54	28.54	-1.92%	175,423
Sep 7, 2026	29.00	29.42	27.60	29.10	29.10	1.18%	243,971
Sep 4, 2026	27.76	28.80	27.68	28.76	28.76	4.51%	202,163
Sep 3, 2026	28.18	29.10	26.80	27.52	27.52	-2.06%	303,383
Sep 2, 2026	25.38	28.10	25.00	28.10	28.10	9.25%	192,106
Sep 1, 2026	26.16	26.38	25.44	25.72	25.72	-2.58%	133,495
Aug 31, 2026	27.74	27.74	26.40	26.40	26.40	-4.00%	116,883
Aug 28, 2026	27.00	27.74	26.82	27.50	27.50	2.15%	97,271
Aug 27, 2026	27.24	27.98	26.70	26.92	26.92	0.90%	160,616
Aug 26, 2026	27.88	28.18	26.32	26.68	26.68	-3.19%	138,342
Aug 25, 2026	26.54	27.80	26.54	27.56	27.56	4.16%	118,500
Aug 24, 2026	26.78	26.88	26.12	26.46	26.46	-0.68%	50,896
Aug 21, 2026	25.74	27.28	25.72	26.64	26.64	3.34%	118,129
Aug 20, 2026	26.22	26.52	25.78	25.78	25.78	-1.68%	56,279
Aug 19, 2026	25.60	26.64	25.32	26.22	26.22	1.94%	158,367
Aug 18, 2026	26.74	26.94	25.68	25.72	25.72	-4.39%	163,421
Aug 17, 2026	27.84	28.24	26.56	26.90	26.90	-3.45%	205,262
Aug 14, 2026	27.52	28.20	27.12	27.86	27.86	0.36%	162,962