NYSE · CIR

CIRCOR International, Inc.

Industrials · Industrial - Machinery

$27.52

Down-$1.29 (-4.68%)

Updated Oct 29, 2026, 10:40 PM

SID Score

—

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CIR

CIR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

CIR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$27.517	$27.517	$27.517	$27.517	114
Oct 27, 2026	$27.5556	$27.5556	$27.5556	$27.5556	224
Oct 26, 2026	$26.7899	$26.7899	$26.335	$26.48	737
Oct 23, 2026	$30.7494	$30.7494	$30.7494	$30.7494	103
Oct 22, 2026	$31.353	$31.353	$31.353	$31.353	10
Oct 21, 2026	$33.00	$34.43	$32.87	$33.7477	1K
Oct 20, 2026	$30.40	$31.39	$30.40	$30.9633	602
Oct 19, 2026	$28.97	$28.97	$27.8724	$27.8724	3.83K
Oct 16, 2026	$32.33	$32.33	$28.4505	$28.4505	5.58K
Oct 15, 2026	$26.99	$32.51	$26.99	$32.1735	7.13K
Oct 14, 2026	$27.311	$27.311	$26.36	$27.0812	610
Oct 13, 2026	$30.18	$30.4344	$30.18	$30.4344	111
Oct 12, 2026	$30.64	$30.6401	$29.9497	$29.9497	1.03K
Oct 9, 2026	$28.59	$31.89	$28.59	$30.8907	3.75K
Oct 8, 2026	$28.48	$28.48	$27.22	$28.2983	1.43K
Oct 7, 2026	$27.87	$28.1946	$27.87	$28.1946	193.92
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