2CRSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	35.00	38.50	33.80	38.50	38.50	6.94%	708,479
Apr 10, 2026	32.44	36.74	32.22	36.00	36.00	10.77%	786,602
Apr 9, 2026	31.40	33.10	31.00	32.50	32.50	3.17%	403,290
Apr 8, 2026	32.00	32.50	30.22	31.50	31.50	10.45%	579,183
Apr 7, 2026	29.32	31.14	27.58	28.52	28.52	-0.63%	608,499
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