Cirrus Aircraft Limited (CRRSF)
OTCMKTS · Delayed Price · Currency is USD
4.000
0.00 (0.00%)
At close: May 21, 2026
CRRSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,682 |
| May 20, 2026 | 4.05 | 4.09 | 4.00 | 4.00 | 4.00 | -2.20% | 2,719 |
| May 19, 2026 | 4.36 | 4.36 | 4.09 | 4.09 | 4.09 | -7.47% | 2,401 |
| May 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.76% | 5,000 |
| May 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -6.78% | 1,567 |
| May 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -9.15% | 100 |
| May 13, 2026 | 4.50 | 5.03 | 4.47 | 5.03 | 5.03 | 1.82% | 6,438 |
| May 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.56% | 100 |
| May 11, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -10.84% | 151 |
| May 8, 2026 | 5.03 | 5.35 | 5.03 | 5.35 | 5.35 | 2.10% | 5,214 |
| Apr 30, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 12.21% | 760 |
| Apr 29, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -5.32% | 300 |
| Apr 28, 2026 | 4.80 | 4.93 | 4.80 | 4.93 | 4.93 | -2.32% | 3,628 |
| Apr 27, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.01% | 679 |
| Apr 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 250 |
| Apr 21, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | -5.52% | 2,570 |
| Apr 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.99% | 2,000 |
| Apr 14, 2026 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 8.35% | 1,100 |
| Apr 1, 2026 | 4.93 | 4.93 | 4.79 | 4.79 | 4.79 | -2.84% | 732 |
| Mar 31, 2026 | 4.70 | 4.93 | 4.70 | 4.93 | 4.93 | -3.14% | 406 |
| Mar 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | 520 |
| Mar 27, 2026 | 4.85 | 5.11 | 4.83 | 5.10 | 5.10 | 5.59% | 2,369 |
| Mar 26, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -9.89% | 125 |
| Mar 25, 2026 | 5.36 | 5.61 | 5.15 | 5.36 | 5.36 | -9.15% | 3,302 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.95% | 116 |
| Mar 20, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -5.50% | 170 |
| Mar 16, 2026 | 6.79 | 6.79 | 6.50 | 6.50 | 6.50 | -7.14% | 900 |
| Mar 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 155 |
| Mar 11, 2026 | 7.11 | 7.16 | 7.05 | 7.05 | 7.05 | 0.71% | 1,555 |
| Mar 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% | 1,000 |
| Mar 3, 2026 | 7.50 | 7.50 | 7.11 | 7.11 | 7.11 | -12.87% | 1,145 |
| Feb 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.78% | 116 |
| Feb 23, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 10.30% | 264 |
| Feb 17, 2026 | 8.40 | 8.40 | 7.77 | 7.77 | 7.77 | -7.50% | 1,695 |
| Feb 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 113 |
| Feb 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.24% | 1,200 |
| Jan 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 6.36% | 100 |
| Jan 28, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.69% | 230 |
| Jan 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.83% | 1,000 |
| Jan 21, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -3.69% | 124 |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | 1,250 |
| Jan 13, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -5.00% | 1,100 |
| Jan 9, 2026 | 8.00 | 8.70 | 8.00 | 8.40 | 8.40 | 5.00% | 19,350 |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.78% | 163 |
| Jan 6, 2026 | 7.69 | 7.86 | 7.69 | 7.86 | 7.86 | 0.05% | 1,638 |
| Jan 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.75% | 118 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | 1,035 |
| Dec 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,420 |
| 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 | -4.05% | 250 |