Dark

CRRSF
CIRRUS AIRCRAFT LTD
stock OTC

EOD

Aug 3, 2026

5.53USD+1.098%(+0.06)500

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	5.5250	5.5250	5.5250	5.5250	+1.098%	500	0.000%
2026-07-31	5.2500	5.4650	5.1000	5.4650	+2.335%	1,200	+1.098%
2026-07-29	5.3403	5.3403	5.3403	5.3403	-0.047%	100	+3.459%
2026-07-28	5.3428	5.3428	5.3428	5.3428	+1.768%	500	+3.410%
2026-07-22	5.2500	5.2500	5.2500	5.2500	-0.943%	500	+5.238%
2026-07-21	5.0400	5.3000	5.0400	5.3000	+5.159%	2,250	+4.245%
2026-07-16	4.9000	5.0400	4.9000	5.0400	+12.000%	21,000	+9.623%
2026-07-15	4.5000	4.5000	4.5000	4.5000	-2.174%	3,007	+22.778%
2026-07-08	4.6000	4.6000	4.6000	4.6000	-1.075%	5,000	+20.109%
2026-06-24	4.6500	4.6500	4.6500	4.6500	-3.727%	200	+18.817%
2026-06-17	4.8272	4.8300	4.8272	4.8300	+7.333%	2,370	+14.389%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-4.206%	500	+22.778%
2026-06-15	4.6976	4.6976	4.6976	4.6976	+2.122%	100	+17.613%
2026-06-11	4.6000	4.6000	4.6000	4.6000	+1.996%	10,006	+20.109%
2026-06-08	4.5100	4.5100	4.5100	4.5100	-6.625%	5,000	+22.506%
2026-06-02	4.8300	4.8300	4.8300	4.8300	+4.320%	1,950	+14.389%
2026-05-29	4.6300	4.6300	4.6300	4.6300	+15.750%	300	+19.330%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-8.046%	14,703	+38.125%
2026-05-26	4.3200	4.3500	4.3040	4.3500	+8.750%	21,685	+27.011%
2026-05-21	4.0000	4.0000	4.0000	4.0000	0.000%	1,682	+38.125%
2026-05-20	4.0450	4.0900	4.0000	4.0000	-2.200%	2,719	+38.125%
2026-05-19	4.3600	4.3600	4.0900	4.0900	-7.466%	2,401	+35.086%
2026-05-18	4.4200	4.4200	4.4200	4.4200	+3.756%	5,000	+25.000%
2026-05-15	4.2600	4.2600	4.2600	4.2600	-6.783%	1,567	+29.695%
2026-05-14	4.5700	4.5700	4.5700	4.5700	-9.145%	100	+20.897%
2026-05-13	4.5000	5.0300	4.4700	5.0300	+1.822%	6,438	+9.841%
2026-05-12	4.9400	4.9400	4.9400	4.9400	+3.564%	100	+11.842%
2026-05-11	4.7700	4.7700	4.7700	4.7700	-10.841%	151	+15.828%
2026-05-08	5.0336	5.3500	5.0336	5.3500	+2.099%	5,214	+3.271%
2026-04-30	5.2400	5.2400	5.2400	5.2400	+12.206%	760	+5.439%
2026-04-29	4.6700	4.6700	4.6700	4.6700	-5.320%	300	+18.308%
2026-04-28	4.8000	4.9324	4.8000	4.9324	-2.321%	3,628	+12.014%
2026-04-27	5.0000	5.0496	5.0000	5.0496	-0.008%	679	+9.415%
2026-04-24	5.0500	5.0500	5.0500	5.0500	0.000%	250	+9.406%
2026-04-21	5.0300	5.0500	5.0300	5.0500	-5.519%	2,590	+9.406%
2026-04-20	5.3450	5.3450	5.3450	5.3450	+2.987%	2,000	+3.368%
2026-04-14	5.1500	5.1900	5.1500	5.1900	+8.351%	1,100	+6.455%
2026-04-01	4.9300	4.9300	4.7900	4.7900	-2.840%	732	+15.344%
2026-03-31	4.7000	4.9300	4.7000	4.9300	-3.143%	406	+12.069%
2026-03-30	5.0900	5.0900	5.0900	5.0900	-0.196%	520	+8.546%
2026-03-27	4.8500	5.1100	4.8300	5.1000	+5.590%	2,369	+8.333%
2026-03-26	4.8300	4.8300	4.8300	4.8300	-9.888%	125	+14.389%
2026-03-25	5.3550	5.6100	5.1500	5.3600	-9.153%	3,302	+3.078%
2026-03-23	5.9000	5.9000	5.9000	5.9000	-3.948%	116	-6.356%
2026-03-20	6.1425	6.1425	6.1425	6.1425	-5.500%	170	-10.053%
2026-03-16	6.7900	6.7900	6.5000	6.5000	-7.143%	900	-15.000%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-0.709%	155	-21.071%
2026-03-11	7.1100	7.1550	7.0500	7.0500	+0.714%	1,555	-21.631%
2026-03-10	7.0000	7.0000	7.0000	7.0000	-1.547%	1,000	-21.071%
2026-03-03	7.5000	7.5000	7.1100	7.1100	-12.868%	1,145	-22.293%
2026-02-24	8.1600	8.1600	8.1600	8.1600	-4.784%	116	-32.292%
2026-02-23	8.5700	8.5700	8.5700	8.5700	+10.296%	264	-35.531%
2026-02-17	8.4000	8.4000	7.7700	7.7700	-7.500%	1,695	-28.893%
2026-02-09	8.4000	8.4000	8.4000	8.4000	+1.205%	113	-34.226%
2026-02-05	8.3000	8.3000	8.3000	8.3000	+0.242%	1,200	-33.434%
2026-01-30	8.2800	8.2800	8.2800	8.2800	+6.358%	100	-33.273%
2026-01-28	7.7850	7.7850	7.7850	7.7850	-2.688%	230	-29.030%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+3.829%	1,000	-30.938%
2026-01-21	7.7050	7.7050	7.7050	7.7050	-3.688%	224	-28.293%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+0.251%	2,500	-30.938%
2026-01-13	7.9800	7.9800	7.9800	7.9800	-5.000%	1,100	-30.764%
2026-01-09	8.0000	8.7000	8.0000	8.4000	+5.000%	19,350	-34.226%
2026-01-08	8.0000	8.0000	8.0000	8.0000	+1.781%	163	-30.938%
2026-01-06	7.6850	7.8600	7.6850	7.8600	+0.051%	1,638	-29.707%
2026-01-05	7.8560	7.8560	7.8560	7.8560	+4.747%	118	-29.672%
2026-01-02	7.5000	7.5000	7.5000	7.5000	+7.143%	1,035	-26.333%
2025-12-29	7.0000	7.0000	7.0000	7.0000	0.000%	1,420	-21.071%
2025-12-22	7.0000	7.0000	7.0000	7.0000	+1.302%	1,450	-21.071%
2025-12-18	6.8800	6.9100	6.8800	6.9100	-4.045%	250	-20.043%
2025-12-15	7.2013	7.2013	7.2013	7.2013	+3.840%	560	-23.278%
2025-12-11	6.9350	6.9350	6.9350	6.9350	-2.186%	235	-20.332%
2025-12-05	7.0900	7.0900	7.0900	7.0900	+10.781%	1,000	-22.073%
2025-11-28	6.4000	6.4000	6.4000	6.4000	+7.383%	400	-13.672%
2025-11-26	5.9600	5.9600	5.9600	5.9600	-0.667%	1,686	-7.299%
2025-11-25	5.7800	6.0000	5.7800	6.0000	+3.986%	200	-7.917%
2025-11-24	5.7700	5.7700	5.7700	5.7700	0.000%	100	-4.246%
2025-11-21	5.7700	5.7700	5.7700	5.7700	-2.698%	200	-4.246%
2025-11-17	5.9300	5.9300	5.9300	5.9300	-1.002%	100	-6.830%
2025-11-14	5.9900	5.9900	5.9900	5.9900	-9.517%	1,007	-7.763%
2025-11-12	6.6200	6.6200	6.6200	6.6200	-0.526%	1,038	-16.541%
2025-11-11	6.6600	6.6600	6.6550	6.6550	-1.988%	210	-16.980%
2025-11-10	6.7900	6.7900	6.7900	6.7900	+4.622%	100	-18.630%
2025-11-07	6.4900	6.4900	6.4900	6.4900	-3.709%	10,838	-14.869%
2025-11-06	6.7400	6.7400	6.7400	6.7400	-5.602%	500	-18.027%
2025-11-04	6.6500	7.1400	6.6250	7.1400	+5.000%	1,500	-22.619%
2025-11-03	6.8700	6.8700	6.8000	6.8000	-1.163%	270	-18.750%
2025-10-31	6.7700	6.8800	6.7700	6.8800	+1.775%	600	-19.695%
2025-10-29	6.6550	6.7600	6.6550	6.7600	+3.049%	650	-18.269%
2025-10-24	6.5600	6.5600	6.5600	6.5600	-1.205%	300	-15.777%
2025-10-23	6.6400	6.6400	6.6400	6.6400	-2.924%	313	-16.792%
2025-10-22	6.7950	6.8400	6.7950	6.8400	+4.427%	200	-19.225%
2025-10-17	6.5500	6.5500	6.5500	6.5500	-6.894%	110	-15.649%
2025-10-14	7.2000	7.2000	7.0350	7.0350	-1.608%	436	-21.464%
2025-10-13	7.1500	7.1500	7.1500	7.1500	-10.625%	176	-22.727%
2025-10-01	8.0000	8.0000	8.0000	8.0000	-1.235%	113	-30.938%
2025-09-30	8.1000	8.1000	8.1000	8.1000	-5.263%	126	-31.790%
2025-09-29	8.5500	8.5500	8.5500	8.5500	+14.000%	100	-35.380%
2025-09-22	7.8800	7.8800	7.5000	7.5000	-6.832%	1,100	-26.333%
2025-09-18	8.1500	8.1500	8.0500	8.0500	+5.921%	2,155	-31.366%
2025-09-12	7.5100	7.6000	7.5100	7.6000	+10.949%	551	-27.303%
2025-08-28	6.8500	6.8500	6.8500	6.8500	+2.853%	200	-19.343%
2025-08-13	6.6600	6.6600	6.6600	6.6600	+13.846%	2,000	-17.042%
2025-07-07	5.3700	5.8500	5.3700	5.8500	+46.250%	2,880	-5.556%
2025-05-16	4.0000	4.0000	4.0000	4.0000	0.000%	100	+38.125%
2025-05-15	4.0000	4.0000	4.0000	4.0000	+14.286%	625	+38.125%
2025-02-25	3.5000	3.5000	3.5000	3.5000	+40.000%	5,800	+57.857%
2025-01-31	2.5000	2.5000	2.5000	2.5000	-16.736%	100	+121.000%
2025-01-17	3.0025	3.0025	3.0025	3.0025	+2.562%	523	+84.013%
2025-01-10	2.9275	2.9275	2.9275	2.9275	+0.948%	844	+88.728%
2025-01-07	2.9000	2.9000	2.9000	2.9000	+11.111%	407	+90.517%
2025-01-03	3.0900	3.0900	2.6100	2.6100	+24.880%	420	+111.686%
2024-12-03	2.0900	2.0900	2.0900	2.0900	-25.090%	10,000	+164.354%
2024-11-29	2.5900	2.7900	2.5900	2.7900	-8.224%	10,000	+98.029%
2024-11-26	2.9200	3.0400	2.9200	3.0400	+2.013%	200	+81.743%
2024-11-08	2.9800	2.9800	2.9800	2.9800	+2.055%	1,129	+85.403%
2024-09-30	2.9200	2.9200	2.9200	2.9200	-0.680%	3,200	+89.212%
2024-09-20	2.9400	2.9400	2.9400	2.9400	-6.962%	212	+87.925%
2024-09-17	3.1600	3.1600	3.1600	3.1600	0.000%	100	+74.842%

.dark-mode .lSstxD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSstxD{ color: #333333; background-color: white; border: 2px solid #333333; }CRRSFCIRRUS AIRCRAFT LTDstock OTC

CRRSF
CIRRUS AIRCRAFT LTD
stock OTC