Cirrus Aircraft Limited (CRRSF)
OTCMKTS · Delayed Price · Currency is USD
7.00
+0.09 (1.30%)
At close: Dec 22, 2025
Cirrus Aircraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.30% | 1,450 |
| Dec 18, 2025 | 6.88 | 6.91 | 6.88 | 6.91 | 6.91 | -4.04% | 250 |
| Dec 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.84% | 560 |
| Dec 11, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.19% | 235 |
| Dec 5, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 10.78% | 1,000 |
| Nov 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 7.38% | 400 |
| Nov 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | 1,686 |
| Nov 25, 2025 | 5.78 | 6.00 | 5.78 | 6.00 | 6.00 | 3.99% | 200 |
| Nov 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 100 |
| Nov 21, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.70% | 200 |
| Nov 17, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.00% | 100 |
| Nov 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -9.52% | 1,007 |
| Nov 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.53% | 1,038 |
| Nov 11, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.99% | 210 |
| Nov 10, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 4.62% | 100 |
| Nov 7, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -3.71% | 10,838 |
| Nov 6, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -5.60% | 500 |
| Nov 4, 2025 | 6.65 | 7.14 | 6.63 | 7.14 | 7.14 | 5.00% | 1,500 |
| Nov 3, 2025 | 6.87 | 6.87 | 6.80 | 6.80 | 6.80 | -1.16% | 270 |
| Oct 31, 2025 | 6.77 | 6.88 | 6.77 | 6.88 | 6.88 | 1.78% | 600 |
| Oct 29, 2025 | 6.66 | 6.76 | 6.66 | 6.76 | 6.76 | 3.05% | 650 |
| Oct 24, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.20% | 300 |
| Oct 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.92% | 313 |
| Oct 22, 2025 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 4.43% | 200 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -6.89% | 110 |
| Oct 14, 2025 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | -1.61% | 436 |
| Oct 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -10.62% | 176 |
| Oct 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 113 |
| Sep 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.26% | 126 |
| Sep 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 14.00% | 100 |
| Sep 22, 2025 | 7.88 | 7.88 | 7.50 | 7.50 | 7.50 | -6.83% | 1,100 |
| Sep 18, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 5.92% | 2,155 |
| Sep 12, 2025 | 7.51 | 7.60 | 7.51 | 7.60 | 7.60 | -14.32% | 551 |
| Sep 8, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 29.49% | 202 |
| Aug 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.85% | 200 |
| Aug 13, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 13.85% | 2,000 |