Cirrus Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	36.88	37.98	36.12	36.64	36.64	-0.16%	632,028
Jul 9, 2026	37.78	38.22	36.44	36.70	36.70	-2.86%	533,200
Jul 8, 2026	37.86	38.94	37.18	37.78	37.78	0.11%	897,200
Jul 7, 2026	39.48	40.44	37.44	37.74	37.74	-4.41%	903,000
Jul 6, 2026	36.06	39.62	35.02	39.48	39.48	10.65%	2,505,400
Jul 3, 2026	35.20	36.04	34.26	35.68	35.68	2.76%	442,500
Jul 2, 2026	34.20	35.20	33.42	34.72	34.72	3.03%	839,790
Jun 30, 2026	32.94	33.70	32.08	33.70	33.70	3.43%	855,700
Jun 29, 2026	32.40	34.00	32.40	33.52	32.58	3.46%	710,000
Jun 26, 2026	32.80	32.86	31.64	32.40	31.49	-2.41%	816,400
Jun 25, 2026	33.96	34.00	32.80	33.20	32.27	-2.24%	732,400
Jun 24, 2026	34.14	34.84	33.62	33.96	33.01	-0.76%	744,504
Jun 23, 2026	35.34	35.74	33.74	34.22	33.26	-5.05%	780,596
Jun 22, 2026	36.24	36.24	34.62	36.04	35.03	-1.15%	970,200
Jun 18, 2026	37.00	37.58	36.02	36.46	35.44	-3.29%	1,536,100
Jun 17, 2026	34.60	38.18	34.52	37.70	36.65	7.96%	1,979,300
Jun 16, 2026	36.50	36.50	34.40	34.92	33.94	-4.22%	1,026,400
Jun 15, 2026	37.28	38.78	36.14	36.46	35.44	-1.14%	962,000
Jun 12, 2026	35.98	37.54	35.02	36.88	35.85	3.95%	2,287,210
Jun 11, 2026	36.36	36.36	34.88	35.48	34.49	-2.47%	781,600
Jun 10, 2026	35.30	36.50	33.66	36.38	35.36	1.00%	1,875,100
Jun 9, 2026	34.62	36.66	33.98	36.02	35.01	4.04%	1,524,300
Jun 8, 2026	35.46	35.46	34.00	34.62	33.65	-4.05%	1,454,631
Jun 5, 2026	36.88	37.22	35.72	36.08	35.07	-0.33%	820,600
Jun 4, 2026	37.52	38.18	36.00	36.20	35.19	-3.36%	1,788,900
Jun 3, 2026	38.68	38.68	36.82	37.46	36.41	-0.69%	977,600
Jun 2, 2026	39.14	39.64	37.40	37.72	36.67	-3.73%	1,912,700
Jun 1, 2026	37.50	40.38	36.70	39.18	38.08	1.61%	5,842,800
May 29, 2026	33.56	39.88	33.54	38.56	37.48	18.79%	10,927,170
May 28, 2026	33.38	33.38	31.50	32.46	31.55	-1.70%	1,116,800
May 27, 2026	34.50	34.50	32.94	33.02	32.10	-4.07%	712,000
May 26, 2026	32.90	35.10	32.26	34.42	33.46	4.88%	1,345,700
May 22, 2026	32.20	33.76	31.76	32.82	31.90	3.53%	1,167,100
May 21, 2026	31.40	32.66	31.40	31.70	30.81	1.28%	656,600
May 20, 2026	31.86	31.86	30.90	31.30	30.42	-1.76%	775,600
May 19, 2026	32.00	32.22	31.34	31.86	30.97	-0.75%	976,554
May 18, 2026	32.52	32.60	31.72	32.10	31.20	-2.96%	1,271,300
May 15, 2026	33.44	34.00	32.22	33.08	32.16	-1.08%	2,098,960
May 14, 2026	35.36	35.46	32.90	33.44	32.51	-4.46%	1,982,900
May 13, 2026	36.08	36.16	34.92	35.00	34.02	-2.99%	1,225,500
May 12, 2026	36.88	36.88	35.64	36.08	35.07	-1.74%	1,288,900
May 11, 2026	37.96	37.98	36.38	36.72	35.69	-3.27%	1,176,200
May 8, 2026	37.50	38.14	36.40	37.96	36.90	1.23%	1,048,200
May 7, 2026	37.60	38.12	36.80	37.50	36.45	2.35%	2,204,500
May 6, 2026	38.28	39.00	36.12	36.64	35.62	-3.48%	1,454,800
May 5, 2026	38.48	38.52	37.48	37.96	36.90	-2.11%	156,900
May 4, 2026	38.10	39.48	38.02	38.78	37.70	1.73%	240,600
Apr 30, 2026	38.96	39.98	37.96	38.12	37.05	-2.16%	965,700
Apr 29, 2026	37.04	39.26	37.04	38.96	37.87	4.23%	1,415,000
Apr 28, 2026	38.26	38.78	37.10	37.38	36.33	-2.55%	940,880