2CRSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	40.90	40.98	39.10	39.36	-	-4.65%	121,612
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
Mar 20, 2026	22.30	22.95	21.75	21.75	21.75	-1.58%	191,298
Mar 19, 2026	22.20	22.50	21.80	22.10	22.10	-3.70%	174,444
Mar 18, 2026	22.15	23.55	21.90	22.95	22.95	5.52%	272,347
Mar 17, 2026	22.00	22.25	21.40	21.75	21.75	-0.23%	204,917
Mar 16, 2026	22.35	23.00	21.60	21.80	21.80	-0.46%	214,904
Mar 13, 2026	21.85	22.65	21.05	21.90	21.90	-1.13%	283,803
Mar 12, 2026	23.10	23.70	21.80	22.15	22.15	-4.53%	280,020
Mar 11, 2026	23.80	24.05	22.75	23.20	23.20	-3.33%	246,133
Mar 10, 2026	25.00	25.50	23.60	24.00	24.00	3.23%	435,666
Mar 9, 2026	21.45	23.55	20.80	23.25	23.25	3.79%	572,497
Mar 6, 2026	23.55	24.85	22.00	22.40	22.40	-3.86%	464,313
Mar 5, 2026	26.40	26.70	23.15	23.30	23.30	-6.43%	591,757
Mar 4, 2026	20.85	25.55	20.80	24.90	24.90	16.08%	1,059,999
Mar 3, 2026	23.65	24.30	20.90	21.45	21.45	-10.06%	1,004,261
Mar 2, 2026	24.50	25.50	23.10	23.85	23.85	-9.14%	751,628
Feb 27, 2026	27.60	27.70	24.55	26.25	26.25	-5.23%	753,660
Feb 26, 2026	28.90	29.35	25.10	27.70	27.70	-7.36%	1,159,363
Feb 25, 2026	26.90	30.80	26.75	29.90	29.90	16.57%	1,090,986
Feb 24, 2026	24.55	26.25	24.10	25.65	25.65	7.55%	791,268
Feb 23, 2026	22.85	24.70	21.80	23.85	23.85	3.47%	681,035
Feb 20, 2026	22.20	23.75	21.35	23.05	23.05	3.60%	889,268
Feb 19, 2026	21.40	22.25	20.70	22.25	22.25	11.25%	862,030
Feb 18, 2026	18.96	20.40	18.96	20.00	20.00	16.01%	1,075,822
Feb 17, 2026	16.80	17.44	16.56	17.24	17.24	3.11%	203,108
Feb 16, 2026	16.98	17.60	16.68	16.72	16.72	1.83%	277,779
Feb 13, 2026	16.50	16.68	16.10	16.42	16.42	-0.48%	198,833
Feb 12, 2026	16.94	17.40	16.48	16.50	16.50	-1.79%	224,349