Cirrus Aircraft Limited (CRRSF)
OTCMKTS · Delayed Price · Currency is USD
5.93
-0.38 (-5.95%)
At close: Sep 3, 2026
CRRSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.25 | 6.25 | 5.93 | 5.93 | 5.93 | -5.95% | 300 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.19% | 489 |
| Aug 28, 2026 | 6.00 | 6.13 | 6.00 | 6.11 | 6.11 | 11.41% | 2,652 |
| Aug 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -15.04% | 3,094 |
| Aug 18, 2026 | 6.13 | 6.50 | 6.13 | 6.45 | 6.45 | 10.82% | 4,360 |
| Aug 17, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 3.68% | 12,200 |
| Aug 14, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.43% | 507 |
| Aug 12, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -2.79% | 7,839 |
| Aug 7, 2026 | 5.31 | 5.75 | 5.31 | 5.75 | 5.75 | - | 700 |
| Aug 6, 2026 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 4.07% | 670 |
| Aug 3, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.10% | 500 |
| Jul 31, 2026 | 5.25 | 5.47 | 5.10 | 5.47 | 5.47 | 2.34% | 1,200 |
| Jul 29, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.05% | 100 |
| Jul 28, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.77% | 500 |
| Jul 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 500 |
| Jul 21, 2026 | 5.04 | 5.30 | 5.04 | 5.30 | 5.30 | 5.16% | 2,250 |
| Jul 16, 2026 | 4.90 | 5.04 | 4.90 | 5.04 | 5.04 | 12.00% | 21,000 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 3,007 |
| Jul 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 5,000 |
| Jun 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.73% | 200 |
| Jun 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 7.33% | 2,370 |
| Jun 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.21% | 500 |
| Jun 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.12% | 100 |
| Jun 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | 10,006 |
| Jun 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -6.63% | 5,000 |
| Jun 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.32% | 1,950 |
| May 29, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 15.75% | 300 |
| May 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -8.05% | 14,703 |
| May 26, 2026 | 4.32 | 4.35 | 4.30 | 4.35 | 4.35 | 8.75% | 21,685 |
| 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 |