2CRSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.22	29.00	25.40	25.76	25.76	-3.09%	431,833
Jul 30, 2026	23.50	26.90	23.38	26.58	26.58	11.40%	378,195
Jul 29, 2026	25.72	25.72	23.76	23.86	23.86	-7.23%	451,468
Jul 28, 2026	26.50	26.70	25.20	25.72	25.72	-4.74%	353,526
Jul 27, 2026	27.82	29.46	26.86	27.00	27.00	-2.10%	376,283
Jul 24, 2026	26.58	28.14	25.52	27.58	27.58	4.08%	332,726
Jul 23, 2026	27.72	30.00	25.30	26.50	26.50	-1.12%	822,421
Jul 22, 2026	29.32	30.58	26.40	26.80	26.80	-6.29%	456,518
Jul 21, 2026	26.34	29.58	25.90	28.60	28.60	9.08%	546,723
Jul 20, 2026	26.26	28.04	25.24	26.22	26.22	1.00%	364,728
Jul 17, 2026	23.22	27.30	22.60	25.96	25.96	6.66%	836,183
Jul 16, 2026	26.10	28.68	22.98	24.34	24.34	-8.77%	908,617
Jul 15, 2026	28.16	29.08	25.84	26.68	26.68	-5.39%	495,166
Jul 14, 2026	29.18	29.60	27.64	28.20	28.20	-4.41%	315,238
Jul 13, 2026	29.42	30.20	28.50	29.50	29.50	-3.91%	329,084
Jul 10, 2026	31.36	31.36	29.52	30.70	30.70	-3.46%	243,057
Jul 9, 2026	33.14	33.98	30.02	31.80	31.80	-1.91%	310,898
Jul 8, 2026	36.44	36.48	29.52	32.42	32.42	-10.93%	857,850
Jul 7, 2026	39.40	40.20	36.40	36.40	36.40	-7.24%	396,904
Jul 6, 2026	36.14	39.74	35.30	39.24	39.24	8.04%	790,634
Jul 3, 2026	37.60	39.66	36.22	36.32	36.32	-3.76%	369,610
Jul 2, 2026	38.88	39.82	36.22	37.74	37.74	0.64%	610,469
Jul 1, 2026	31.00	38.80	31.00	37.50	37.50	22.23%	1,089,561
Jun 30, 2026	30.80	31.68	29.50	30.68	30.68	-0.90%	374,311
Jun 29, 2026	28.12	31.88	27.60	30.96	30.96	12.50%	633,440
Jun 26, 2026	25.40	27.94	23.60	27.52	27.52	8.01%	602,973
Jun 25, 2026	28.98	29.90	23.50	25.48	25.48	-4.21%	764,805
Jun 24, 2026	30.28	34.50	26.60	26.60	26.60	-3.69%	994,258
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