Cirrus Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	46.22	46.50	44.78	45.88	45.88	-1.42%	527,000
Aug 21, 2026	46.46	46.96	46.00	46.54	46.54	0.17%	322,100
Aug 20, 2026	47.74	48.30	46.46	46.46	46.46	-0.73%	429,800
Aug 19, 2026	47.74	47.74	46.10	46.80	46.80	-1.97%	421,900
Aug 18, 2026	47.32	48.18	45.94	47.74	47.74	0.51%	648,000
Aug 17, 2026	45.36	47.98	45.36	47.50	47.50	6.55%	989,900
Aug 14, 2026	44.00	44.72	42.88	44.58	44.58	-0.18%	606,460
Aug 13, 2026	44.68	45.96	44.00	44.66	44.66	-0.04%	469,560
Aug 12, 2026	45.86	46.54	43.28	44.68	44.68	-2.57%	1,045,000
Aug 11, 2026	45.46	46.48	44.70	45.86	45.86	1.28%	298,100
Aug 10, 2026	43.98	45.30	43.52	45.28	45.28	1.66%	851,400
Aug 7, 2026	44.08	44.66	43.02	44.54	44.54	1.37%	455,900
Aug 6, 2026	44.18	44.44	43.22	43.94	43.94	-0.23%	211,400
Aug 5, 2026	43.10	44.18	42.84	44.04	44.04	2.18%	738,000
Aug 4, 2026	44.22	44.44	42.30	43.10	43.10	-1.33%	670,000
Aug 3, 2026	43.82	44.36	43.32	43.68	43.68	-0.32%	392,997
Jul 31, 2026	44.20	45.38	43.58	43.82	43.82	-1.08%	620,200
Jul 30, 2026	43.14	44.32	42.28	44.30	44.30	1.10%	1,210,400
Jul 29, 2026	40.58	44.12	40.30	43.82	43.82	7.98%	1,662,300
Jul 28, 2026	40.30	41.80	39.32	40.58	40.58	0.45%	761,600
Jul 27, 2026	38.80	40.70	37.60	40.40	40.40	3.32%	459,300
Jul 24, 2026	40.78	40.78	38.60	39.10	39.10	-2.20%	328,700
Jul 23, 2026	38.52	40.36	38.52	39.98	39.98	1.99%	675,300
Jul 22, 2026	40.48	40.70	38.54	39.20	39.20	-3.02%	1,052,500
Jul 21, 2026	39.50	41.80	39.50	40.42	40.42	2.12%	1,338,600
Jul 20, 2026	38.24	40.38	38.12	39.58	39.58	6.34%	1,480,300
Jul 17, 2026	37.92	37.92	35.98	37.22	37.22	-0.43%	635,300
Jul 16, 2026	36.98	38.06	35.90	37.38	37.38	4.82%	775,900
Jul 15, 2026	35.88	35.88	34.76	35.66	35.66	1.89%	556,000
Jul 14, 2026	35.82	36.38	34.20	35.00	35.00	-2.72%	631,451
Jul 13, 2026	38.42	38.42	35.66	35.98	35.98	-1.80%	467,427
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