NYSE · CIR

CIRCOR International, Inc.

Industrials · Industrial - Machinery

$28.19

Down-$2.83 (-9.22%)

Updated Oct 8, 2026, 2:45 AM

SID Score

—

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CIR

CIR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

CIR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$30.6998	$30.6998	$30.6998	$30.6998	92.25
Oct 5, 2026	$29.89	$30.19	$29.89	$30.19	488.02
Oct 2, 2026	$28.4046	$28.4046	$28.4046	$28.4046	70.92
Oct 1, 2026	$30.0048	$30.0048	$30.0048	$30.0048	83.63
Sep 30, 2026	$29.388	$29.388	$29.388	$29.388	24.63
Sep 29, 2026	$30.3795	$30.3795	$30.3795	$30.3795	151.63
Sep 28, 2026	$33.89	$33.89	$32.0984	$32.0984	776.18
Sep 25, 2026	$33.73	$34.3095	$33.73	$34.3095	791.05
Sep 24, 2026	$37.28	$37.8293	$37.28	$37.8293	337.63
Sep 23, 2026	$36.8457	$36.8457	$36.8457	$36.8457	81.63
Sep 22, 2026	$39.55	$39.55	$38.50	$39.2907	1.37K
Sep 21, 2026	$39.965	$39.965	$38.8443	$38.8443	925.71
Sep 18, 2026	$34.89	$37.0857	$34.89	$37.0857	4.23K
Sep 17, 2026	$31.45	$32.05	$30.00	$31.8959	4.32K
Sep 16, 2026	$31.57	$31.58	$27.86	$28.8184	4.63K
Sep 15, 2026	$36.17	$36.27	$33.2257	$33.2257	6.6K
Sep 14, 2026	$40.95	$43.1304	$39.96	$43.1304	851
Sep 11, 2026	$37.6583	$37.6583	$37.6583	$37.6583	231
Sep 10, 2026	$37.92	$37.92	$37.6285	$37.6285	214.36
Sep 9, 2026	$42.54	$42.54	$39.6916	$39.6916	1.4K