Cirrus Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	40.34	43.36	40.32	42.46	42.46	5.26%	3,297,300
Apr 15, 2026	39.88	41.86	39.88	40.34	40.34	1.92%	1,764,700
Apr 14, 2026	39.50	40.74	39.26	39.58	39.58	0.76%	1,097,300
Apr 13, 2026	40.10	40.74	39.00	39.28	39.28	-4.61%	1,213,800
Apr 10, 2026	41.56	42.56	40.90	41.18	41.18	-0.63%	1,329,600
Apr 9, 2026	41.88	43.18	41.00	41.44	41.44	-0.19%	1,738,314
Apr 8, 2026	39.78	42.00	39.78	41.52	41.52	8.75%	3,406,800
Apr 2, 2026	37.18	39.94	35.78	38.18	38.18	4.03%	5,326,643
Apr 1, 2026	36.40	37.20	36.22	36.70	36.70	3.73%	1,026,200
Mar 31, 2026	37.36	37.62	34.96	35.38	35.38	-4.74%	1,361,300
Mar 30, 2026	36.90	38.50	36.84	37.14	37.14	-0.91%	1,810,173
Mar 27, 2026	37.66	38.32	37.04	37.48	37.48	-0.48%	2,065,800
Mar 26, 2026	40.12	40.20	37.32	37.66	37.66	-6.08%	4,968,355
Mar 25, 2026	44.52	45.02	39.78	40.10	40.10	-16.39%	9,891,600
Mar 24, 2026	43.80	48.28	43.10	47.96	47.96	13.22%	2,420,000
Mar 23, 2026	45.50	45.50	42.00	42.36	42.36	-9.10%	2,938,840
Mar 20, 2026	48.50	48.72	46.00	46.60	46.60	-3.92%	3,574,970
Mar 19, 2026	49.10	50.15	48.06	48.50	48.50	-6.01%	1,347,500
Mar 18, 2026	52.55	52.55	50.10	51.60	51.60	-1.43%	1,343,900
Mar 17, 2026	50.50	52.85	49.82	52.35	52.35	5.37%	1,725,900
Mar 16, 2026	50.00	50.00	47.60	49.68	49.68	-0.64%	1,566,670
Mar 13, 2026	52.60	52.95	48.10	50.00	50.00	-4.76%	2,841,488
Mar 12, 2026	54.65	54.70	52.20	52.50	52.50	-4.02%	1,251,640
Mar 11, 2026	52.85	56.20	52.85	54.70	54.70	3.50%	2,155,750
Mar 10, 2026	57.25	58.60	51.65	52.85	52.85	-4.86%	4,248,200
Mar 9, 2026	55.10	61.20	52.15	55.55	55.55	-3.31%	5,491,700
Mar 6, 2026	56.85	59.40	54.30	57.45	57.45	1.06%	1,008,400
Mar 5, 2026	55.80	58.60	56.00	56.85	56.85	1.88%	508,970
Mar 4, 2026	55.25	56.00	52.85	55.80	55.80	-	978,297
Mar 3, 2026	60.95	61.50	55.50	55.80	55.80	-8.67%	594,000
Mar 2, 2026	61.00	62.25	59.25	61.10	61.10	-1.45%	789,759
Feb 27, 2026	59.95	62.00	59.55	62.00	62.00	3.42%	708,196
Feb 26, 2026	61.60	62.00	59.05	59.95	59.95	-2.76%	455,886
Feb 25, 2026	64.00	64.80	60.45	61.65	61.65	-3.07%	1,141,547
Feb 24, 2026	63.50	65.15	63.10	63.60	63.60	-2.30%	283,273
Feb 23, 2026	63.60	66.00	63.30	65.10	65.10	2.36%	529,238
Feb 20, 2026	63.95	65.40	63.00	63.60	63.60	-0.55%	701,015
Feb 16, 2026	68.30	68.30	63.10	63.95	63.95	-4.98%	827,300
Feb 13, 2026	68.50	68.50	65.05	67.30	67.30	0.75%	791,745
Feb 12, 2026	67.45	68.00	66.30	66.80	66.80	-1.33%	489,488
Feb 11, 2026	63.80	69.50	63.80	67.70	67.70	5.86%	1,431,274
Feb 10, 2026	62.30	65.20	61.00	63.95	63.95	2.65%	1,096,522
Feb 9, 2026	62.95	63.05	59.70	62.30	62.30	2.72%	933,061
Feb 6, 2026	64.65	64.90	60.25	60.65	60.65	-6.76%	1,175,501
Feb 5, 2026	62.70	65.45	60.85	65.05	65.05	3.75%	956,021
Feb 4, 2026	60.90	63.60	59.30	62.70	62.70	3.47%	493,434
Feb 3, 2026	59.80	61.95	59.10	60.60	60.60	4.03%	733,022
Feb 2, 2026	60.60	60.75	56.20	58.25	58.25	-4.12%	635,020
Jan 30, 2026	60.70	60.75	57.85	60.75	60.75	-	956,425
Jan 29, 2026	61.00	62.10	60.25	60.75	60.75	-0.41%	251,955