NYSE · CIR

CIRCOR International, Inc.

Industrials · Industrial - Machinery

$38.77

Up+$2.75 (+5.16%)

Updated Aug 27, 2026, 8:51 AM

SID Score

—

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CIR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CIR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 26, 2026	$40.37	$40.37	$37.00	$38.7705	1.34K
Aug 25, 2026	$38.12	$40.6364	$36.98	$40.6364	3.31K
Aug 24, 2026	$37.46	$40.65	$36.9225	$36.9225	3.79K
Aug 21, 2026	$38.18	$38.50	$30.54	$37.4652	2.43K
Aug 20, 2026	$32.13	$33.88	$32.13	$33.6655	1.91K
Aug 19, 2026	$29.06	$31.22	$28.09	$30.0212	4.33K
Aug 18, 2026	$26.85	$26.85	$25.39	$25.5648	1.18K
Aug 17, 2026	$25.51	$27.4978	$25.51	$27.4978	563.09
Aug 14, 2026	$26.55	$26.55	$25.3641	$25.3641	927
Aug 13, 2026	$27.48	$28.30	$27.48	$28.1034	412
Aug 12, 2026	$25.10	$25.1565	$24.49	$25.1565	270
Aug 11, 2026	$25.0116	$25.0116	$25.0116	$25.0116	191
Aug 10, 2026	$22.3504	$22.3504	$22.3504	$22.3504	17
Aug 7, 2026	$22.60	$22.60	$22.2746	$22.2746	945
Aug 6, 2026	$20.2624	$20.2624	$20.2624	$20.2624	316
Aug 5, 2026	$18.70	$20.0513	$18.70	$20.0513	370
Aug 4, 2026	$20.33	$20.343	$20.3299	$20.343	1.34K
Aug 3, 2026	$18.4586	$18.4586	$18.4586	$18.4586	37
Jul 31, 2026	$19.6425	$19.6425	$19.6425	$19.6425	68
Jul 30, 2026	$19.54	$20.9499	$19.54	$20.9499	661
Jul 29, 2026	$18.927	$18.927	$18.927	$18.927	120