Cirrus Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.56	39.88	33.54	38.58	-	18.85%	8,646,500
May 28, 2026	33.38	33.38	31.50	32.46	32.46	-1.70%	1,116,800
May 27, 2026	34.50	34.50	32.94	33.02	33.02	-4.07%	712,000
May 26, 2026	32.90	35.10	32.26	34.42	34.42	4.88%	1,345,700
May 22, 2026	32.20	33.76	31.76	32.82	32.82	3.53%	1,167,100
May 21, 2026	31.40	32.66	31.40	31.70	31.70	1.28%	656,600
May 20, 2026	31.86	31.86	30.90	31.30	31.30	-1.76%	775,600
May 19, 2026	32.00	32.22	31.34	31.86	31.86	-0.75%	976,554
May 18, 2026	32.52	32.60	31.72	32.10	32.10	-2.96%	1,271,300
May 15, 2026	33.44	34.00	32.22	33.08	33.08	-1.08%	2,098,960
May 14, 2026	35.36	35.46	32.90	33.44	33.44	-4.46%	1,982,900
May 13, 2026	36.08	36.16	34.92	35.00	35.00	-2.99%	1,225,500
May 12, 2026	36.88	36.88	35.64	36.08	36.08	-1.74%	1,288,900
May 11, 2026	37.96	37.98	36.38	36.72	36.72	-3.27%	1,176,200
May 8, 2026	37.50	38.14	36.40	37.96	37.96	1.23%	1,048,200
May 7, 2026	37.60	38.12	36.80	37.50	37.50	2.35%	2,204,500
May 6, 2026	38.28	39.00	36.12	36.64	36.64	-3.48%	1,454,800
May 5, 2026	38.48	38.52	37.48	37.96	37.96	-2.11%	156,900
May 4, 2026	38.10	39.48	38.02	38.78	38.78	1.73%	240,600
Apr 30, 2026	38.96	39.98	37.96	38.12	38.12	-2.16%	965,700
Apr 29, 2026	37.04	39.26	37.04	38.96	38.96	4.23%	1,415,000
Apr 28, 2026	38.26	38.78	37.10	37.38	37.38	-2.55%	940,880
Apr 27, 2026	39.10	39.80	38.02	38.36	38.36	-1.84%	923,800
Apr 24, 2026	39.20	40.06	39.02	39.08	39.08	-0.91%	779,000
Apr 23, 2026	40.30	41.08	39.42	39.44	39.44	-2.13%	804,200
Apr 22, 2026	39.16	40.88	37.66	40.30	40.30	3.60%	1,952,400
Apr 21, 2026	41.48	41.48	38.82	38.90	38.90	-4.05%	1,807,000
Apr 20, 2026	40.80	41.68	40.00	40.54	40.54	-0.59%	1,104,900
Apr 17, 2026	43.00	43.00	40.62	40.78	40.78	-3.96%	955,564
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