Cirrus Aircraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	35.68	37.08	35.68	36.94	36.94	1.21%	294,700
Oct 27, 2026	38.96	39.14	36.10	36.50	36.50	-3.49%	681,665
Oct 26, 2026	38.32	39.16	37.34	37.82	37.82	-3.27%	601,248
Oct 23, 2026	37.40	39.48	37.38	39.10	39.10	0.36%	814,622
Oct 22, 2026	40.28	40.28	38.40	38.96	38.96	-1.67%	417,492
Oct 21, 2026	39.40	40.50	39.16	39.62	39.62	0.41%	887,106
Oct 20, 2026	40.10	40.78	39.14	39.46	39.46	-0.80%	798,278
Oct 16, 2026	39.86	40.40	39.22	39.78	39.78	2.58%	422,224
Oct 15, 2026	40.54	40.88	38.52	38.78	38.78	-6.19%	761,722
Oct 14, 2026	39.52	41.48	39.32	41.34	41.34	4.61%	1,318,709
Oct 13, 2026	40.22	41.30	39.12	39.52	39.52	-1.74%	351,698
Oct 12, 2026	40.80	41.50	40.22	40.22	40.22	-2.85%	293,957
Oct 9, 2026	41.50	42.00	40.62	41.40	41.40	0.53%	263,838
Oct 8, 2026	42.78	43.04	40.30	41.18	41.18	-3.11%	457,143
Oct 7, 2026	42.76	43.00	42.48	42.50	42.50	-0.79%	28,619
Oct 6, 2026	42.80	43.30	42.58	42.84	42.84	1.47%	51,367
Oct 5, 2026	42.90	42.90	41.62	42.22	42.22	1.59%	44,449
Oct 2, 2026	43.00	43.00	41.36	41.56	41.56	-2.81%	80,604
Sep 30, 2026	42.98	42.98	41.66	42.76	42.76	0.80%	293,227
Sep 29, 2026	42.60	43.50	42.18	42.42	42.42	-0.56%	129,544
Sep 28, 2026	41.66	43.28	41.66	42.66	42.66	2.55%	193,162
Sep 25, 2026	43.50	43.50	41.60	41.60	41.60	-2.03%	60,520
Sep 24, 2026	41.70	42.66	41.28	42.46	42.46	0.62%	305,039
Sep 23, 2026	42.18	42.58	41.28	42.20	42.20	-0.24%	440,605
Sep 22, 2026	42.68	43.66	41.38	42.30	42.30	-1.67%	691,319
Sep 21, 2026	44.70	44.78	42.86	43.02	43.02	-0.51%	502,427
Sep 18, 2026	43.60	44.78	42.66	43.24	43.24	-0.41%	827,384
Sep 17, 2026	43.72	45.62	43.22	43.42	43.42	-0.73%	351,483
Sep 16, 2026	43.72	44.30	42.76	43.74	43.74	-0.91%	523,591
Sep 15, 2026	44.02	44.98	43.68	44.14	44.14	-1.52%	211,340
Sep 14, 2026	43.72	45.12	43.72	44.82	44.82	0.13%	100,136
Sep 11, 2026	44.00	44.96	40.18	44.76	44.76	-0.27%	491,606
Sep 10, 2026	46.46	46.46	44.00	44.88	44.88	-1.32%	493,990
Sep 9, 2026	44.64	45.76	44.54	45.48	45.48	0.89%	375,278
Sep 8, 2026	44.52	46.00	44.26	45.08	45.08	-0.92%	416,012
Sep 7, 2026	45.28	46.36	44.88	45.50	45.50	-0.96%	259,918
Sep 4, 2026	44.88	46.10	44.82	45.94	45.94	0.44%	707,733
Sep 3, 2026	46.42	46.42	44.58	45.74	45.74	0.70%	587,298
Sep 2, 2026	46.00	46.40	44.48	45.42	45.42	-1.69%	996,133
Sep 1, 2026	48.02	48.66	45.38	46.20	46.20	-3.67%	1,036,192
Aug 31, 2026	47.82	48.88	46.82	47.96	47.96	0.17%	658,381
Aug 28, 2026	46.80	49.72	45.18	47.88	47.88	2.31%	2,621,200
Aug 27, 2026	50.95	50.95	45.72	46.80	46.80	0.86%	5,095,620
Aug 26, 2026	45.88	46.92	44.74	46.40	46.40	1.27%	361,500
Aug 25, 2026	45.44	45.82	43.88	45.82	45.82	-0.13%	770,200
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