NASDAQ : CIRC
Circle8 Group, Inc. — Price history
Financials · Asset Management · Switzerland
Last price 0.291 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 33.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Circle8 Group, Inc. (CIRC) closed at 0.2222 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2804 | 0.287 | 0.2215 | 0.2222 | 717,912 | -23.64% |
| 2026-10-30 | 0.2409 | 0.3069 | 0.2145 | 0.291 | 869,397 | +21.96% |
| 2026-10-29 | 0.221 | 0.2491 | 0.221 | 0.2386 | 524,523 | +5.11% |
| 2026-10-28 | 0.2351 | 0.2424 | 0.2201 | 0.227 | 307,988 | -1.60% |
| 2026-10-27 | 0.233 | 0.25 | 0.2234 | 0.2307 | 733,075 | -4.79% |
| 2026-10-26 | 0.251 | 0.2718 | 0.2423 | 0.2423 | 784,700 | -14.62% |
| 2026-10-23 | 0.2843 | 0.2868 | 0.2511 | 0.2838 | 866,490 | -1.77% |
| 2026-10-22 | 0.319 | 0.3282 | 0.2888 | 0.2889 | 809,349 | -12.59% |
| 2026-10-21 | 0.3841 | 0.3872 | 0.321 | 0.3305 | 1,154,722 | -17.17% |
| 2026-10-20 | 0.343 | 0.4153 | 0.3325 | 0.399 | 3,184,618 | +17.63% |
| 2026-10-19 | 0.294 | 0.3585 | 0.294 | 0.3392 | 1,063,112 | +12.39% |
| 2026-10-16 | 0.32 | 0.3294 | 0.2963 | 0.3018 | 423,670 | -5.24% |
| 2026-10-15 | 0.3425 | 0.3541 | 0.31 | 0.3185 | 798,198 | -9.80% |
| 2026-10-14 | 0.3675 | 0.3748 | 0.34 | 0.3531 | 626,385 | -2.22% |
| 2026-10-13 | 0.4464 | 0.4464 | 0.3552 | 0.3611 | 1,226,001 | -19.38% |
| 2026-10-12 | 0.4838 | 0.4838 | 0.4355 | 0.4479 | 374,419 | -7.21% |
| 2026-10-09 | 0.4515 | 0.4991 | 0.45 | 0.4827 | 764,818 | +8.23% |
| 2026-10-08 | 0.43 | 0.47 | 0.403 | 0.446 | 1,343,812 | -3.04% |
| 2026-10-07 | 0.4793 | 0.5644 | 0.4554 | 0.46 | 20,770,278 | -7.26% |
| 2026-10-06 | 0.5992 | 0.7056 | 0.432 | 0.496 | 12,111,392 | -7.86% |
| 2026-10-05 | 0.5301 | 0.5495 | 0.4851 | 0.5383 | 1,119,247 | +5.45% |
| 2026-10-02 | 0.4851 | 0.5299 | 0.4752 | 0.5105 | 322,142 | +5.69% |
| 2026-10-01 | 0.5 | 0.5 | 0.461 | 0.483 | 350,141 | +2.35% |
| 2026-09-30 | 0.411 | 0.5084 | 0.3914 | 0.4719 | 1,080,683 | +11.85% |
| 2026-09-29 | 0.4 | 0.4683 | 0.39 | 0.4219 | 1,527,522 | +6.81% |
| 2026-09-28 | 0.3549 | 0.4 | 0.3527 | 0.395 | 749,265 | +15.50% |
| 2026-09-25 | 0.3414 | 0.3565 | 0.33 | 0.342 | 366,615 | +2.95% |
| 2026-09-24 | 0.3393 | 0.35 | 0.32 | 0.3322 | 364,515 | -2.29% |
| 2026-09-23 | 0.4 | 0.4 | 0.3132 | 0.34 | 990,242 | -14.16% |
| 2026-09-22 | 0.4284 | 0.4649 | 0.3954 | 0.3961 | 451,916 | -6.58% |
| 2026-09-21 | 0.4548 | 0.4712 | 0.3826 | 0.424 | 1,366,018 | -7.20% |
| 2026-09-18 | 0.49 | 0.5 | 0.4501 | 0.4569 | 332,480 | -5.19% |
| 2026-09-17 | 0.47 | 0.4983 | 0.45 | 0.4819 | 267,594 | +5.98% |
| 2026-09-16 | 0.4733 | 0.4886 | 0.4547 | 0.4547 | 278,752 | -3.26% |
| 2026-09-15 | 0.5126 | 0.5499 | 0.46 | 0.47 | 541,533 | -6.32% |
| 2026-09-14 | 0.55 | 0.55 | 0.4988 | 0.5017 | 493,396 | -7.76% |
| 2026-09-11 | 0.574 | 0.5986 | 0.5323 | 0.5439 | 391,093 | -5.08% |
| 2026-09-10 | 0.5839 | 0.5928 | 0.5503 | 0.573 | 297,270 | +0.69% |
| 2026-09-09 | 0.6 | 0.6147 | 0.55 | 0.5691 | 850,241 | -5.75% |
| 2026-09-08 | 0.6516 | 0.6684 | 0.6 | 0.6038 | 411,329 | -7.90% |
| 2026-09-04 | 0.63 | 0.6798 | 0.63 | 0.6556 | 244,515 | -0.21% |
| 2026-09-03 | 0.6501 | 0.6799 | 0.6188 | 0.657 | 279,666 | +0.06% |
| 2026-09-02 | 0.7012 | 0.7098 | 0.655 | 0.6566 | 341,129 | -6.36% |
| 2026-09-01 | 0.75 | 0.75 | 0.6869 | 0.7012 | 324,163 | -4.26% |
| 2026-08-31 | 0.7 | 0.7498 | 0.7 | 0.7324 | 782,192 | +2.16% |
| 2026-08-28 | 0.6994 | 0.75 | 0.6901 | 0.7169 | 434,218 | +1.27% |
| 2026-08-27 | 0.67 | 0.7165 | 0.67 | 0.7079 | 333,836 | +8.87% |
| 2026-08-26 | 0.7251 | 0.785 | 0.65 | 0.6502 | 634,930 | -10.32% |
| 2026-08-25 | 0.63 | 0.7499 | 0.63 | 0.725 | 926,185 | +9.75% |
| 2026-08-24 | 0.5999 | 0.67 | 0.59 | 0.6606 | 925,152 | +7.21% |
| 2026-08-21 | 0.571 | 0.6487 | 0.547 | 0.6162 | 683,731 | +2.70% |
| 2026-08-20 | 0.61 | 0.65 | 0.4773 | 0.6 | 9,915,818 | -7.83% |
| 2026-08-19 | 0.6632 | 0.6889 | 0.65 | 0.651 | 274,969 | -1.36% |
| 2026-08-18 | 0.63 | 0.6699 | 0.625 | 0.66 | 279,630 | +2.77% |
| 2026-08-17 | 0.65 | 0.69 | 0.63 | 0.6422 | 443,848 | -3.86% |
| 2026-08-14 | 0.68 | 0.683 | 0.64 | 0.668 | 314,186 | -1.76% |
| 2026-08-13 | 0.69 | 0.7199 | 0.67 | 0.68 | 362,343 | -2.86% |
| 2026-08-12 | 0.7281 | 0.7697 | 0.6807 | 0.7 | 705,902 | -5.39% |
| 2026-08-11 | 0.7 | 0.754 | 0.695 | 0.7399 | 352,332 | +5.70% |
| 2026-08-10 | 0.71 | 0.744 | 0.68 | 0.7 | 570,457 | -3.21% |
| 2026-08-07 | 0.766 | 0.7899 | 0.7132 | 0.7232 | 548,733 | -8.01% |
| 2026-08-06 | 0.658 | 0.8 | 0.6503 | 0.7862 | 2,121,445 | +16.01% |
| 2026-08-05 | 0.683 | 0.6956 | 0.6411 | 0.6777 | 486,415 | -2.57% |
| 2026-08-04 | 0.67 | 0.7 | 0.64 | 0.6956 | 618,718 | +3.96% |
| 2026-08-03 | 0.6901 | 0.71 | 0.6645 | 0.6691 | 732,467 | -6.68% |
| 2026-07-31 | 0.708 | 0.735 | 0.6833 | 0.717 | 706,765 | +0.13% |
| 2026-07-30 | 0.7107 | 0.73 | 0.6714 | 0.7161 | 734,445 | +0.76% |
| 2026-07-29 | 0.7267 | 0.7699 | 0.7024 | 0.7107 | 687,538 | -3.88% |
| 2026-07-28 | 0.7397 | 0.75 | 0.7 | 0.7394 | 701,048 | -3.30% |
| 2026-07-27 | 0.78 | 0.8099 | 0.7306 | 0.7646 | 1,376,660 | -3.46% |
| 2026-07-24 | 0.733 | 0.8299 | 0.733 | 0.792 | 1,397,744 | +3.02% |
| 2026-07-23 | 0.6947 | 0.7799 | 0.685 | 0.7688 | 1,393,816 | +7.36% |
| 2026-07-22 | 0.6819 | 0.72 | 0.66 | 0.7161 | 1,151,438 | -0.38% |
| 2026-07-21 | 0.7639 | 0.7981 | 0.7015 | 0.7188 | 1,474,999 | -6.42% |
| 2026-07-20 | 0.79 | 0.8099 | 0.7328 | 0.7681 | 1,259,135 | -0.54% |
| 2026-07-17 | 0.7268 | 0.78 | 0.7 | 0.7723 | 1,484,180 | +6.89% |
| 2026-07-16 | 0.77 | 0.7986 | 0.7212 | 0.7225 | 2,107,292 | -7.00% |
| 2026-07-15 | 0.7052 | 0.84 | 0.7021 | 0.7769 | 3,952,323 | +9.42% |
| 2026-07-14 | 0.6732 | 0.74 | 0.6132 | 0.71 | 3,306,075 | +3.57% |
| 2026-07-13 | 0.78 | 0.78 | 0.6615 | 0.6855 | 12,769,586 | -20.29% |
| 2026-07-10 | 0.9308 | 0.9599 | 0.7884 | 0.86 | 9,836,322 | -7.03% |
| 2026-07-09 | 0.61 | 0.98 | 0.59 | 0.925 | 82,351,579 | +53.40% |
| 2026-07-08 | 0.6364 | 0.6697 | 0.5505 | 0.603 | 1,813,548 | -4.50% |
| 2026-07-07 | 0.712 | 0.7249 | 0.63 | 0.6314 | 2,129,091 | -14.69% |
| 2026-07-06 | 0.7848 | 0.8343 | 0.69 | 0.7401 | 2,623,129 | -10.57% |
| 2026-07-02 | 0.9187 | 0.92 | 0.7601 | 0.8276 | 2,245,001 | -8.05% |
| 2026-07-01 | 1.01 | 1.1 | 0.87 | 0.9001 | 18,833,254 | -2.16% |
| 2026-06-30 | 1.02 | 1.05 | 0.92 | 0.92 | 5,996,479 | -20.00% |
| 2026-06-29 | 0.9 | 1.24 | 0.86 | 1.15 | 21,567,243 | +35.29% |
| 2026-06-26 | 0.98 | 1.07 | 0.85 | 0.85 | 10,277,121 | -18.27% |
| 2026-06-25 | 0.802 | 1.22 | 0.7363 | 1.04 | 83,794,337 | +33.32% |
| 2026-06-24 | 1.42 | 1.51 | 0.652 | 0.7801 | 51,495,009 | -41.35% |
| 2026-06-23 | 1.18 | 1.82 | 0.975 | 1.33 | 423,864,612 | +202.41% |
| 2026-06-22 | 0.51 | 0.525 | 0.4138 | 0.4398 | 2,017,048 | -20.09% |
| 2026-06-18 | 0.5611 | 0.718 | 0.51 | 0.5504 | 1,377,507 | -1.85% |
| 2026-06-17 | 0.5442 | 0.6499 | 0.5218 | 0.5608 | 489,750 | +6.70% |
| 2026-06-16 | 0.56 | 0.5855 | 0.51 | 0.5256 | 336,190 | -7.50% |
| 2026-06-15 | 0.6 | 0.63 | 0.5547 | 0.5682 | 326,958 | -5.30% |
| 2026-06-12 | 0.672 | 0.6965 | 0.6 | 0.6 | 363,501 | -13.84% |
| 2026-06-11 | 0.771 | 0.81 | 0.6628 | 0.6964 | 429,845 | -11.57% |
| 2026-06-10 | 0.888 | 0.9 | 0.7703 | 0.7875 | 327,065 | -8.24% |
| 2026-06-09 | 0.7841 | 0.91 | 0.776 | 0.8582 | 513,687 | +11.14% |
| 2026-06-08 | 1.06 | 1.089 | 0.65 | 0.7722 | 663,984 | -21.20% |
| 2026-06-05 | 1.29 | 1.29 | 0.905 | 0.9799 | 679,274 | -24.62% |
| 2026-06-04 | 1.35 | 1.38 | 1.275 | 1.3 | 326,900 | -2.26% |
| 2026-06-03 | 1.43 | 1.43 | 1.28 | 1.33 | 437,185 | -8.90% |
| 2026-06-02 | 1.42 | 1.46 | 1.4 | 1.46 | 120,226 | +0.00% |
| 2026-06-01 | 1.45 | 1.5 | 1.365 | 1.46 | 191,945 | -2.67% |
| 2026-05-29 | 1.39 | 1.58 | 1.33 | 1.5 | 258,921 | +7.91% |
| 2026-05-28 | 1.39 | 1.43 | 1.31 | 1.39 | 235,636 | +0.00% |
| 2026-05-27 | 1.4 | 1.48 | 1.31 | 1.39 | 363,044 | +1.46% |
| 2026-05-26 | 1.42 | 1.445 | 1.35 | 1.37 | 152,926 | -3.52% |
| 2026-05-22 | 1.38 | 1.45 | 1.35 | 1.42 | 199,228 | +5.19% |
| 2026-05-21 | 1.38 | 1.38 | 1.3 | 1.35 | 102,425 | -3.57% |
| 2026-05-20 | 1.27 | 1.4 | 1.27 | 1.4 | 200,917 | +8.53% |
| 2026-05-19 | 1.4 | 1.41 | 1.28 | 1.29 | 88,559 | -9.79% |
| 2026-05-18 | 1.37 | 1.48 | 1.23 | 1.43 | 272,109 | +0.70% |
| 2026-05-15 | 1.51 | 1.547 | 1.4 | 1.42 | 139,232 | -7.79% |
| 2026-05-14 | 1.48 | 1.585 | 1.475 | 1.54 | 95,761 | +1.32% |
| 2026-05-13 | 1.58 | 1.59 | 1.43 | 1.52 | 233,838 | -5.00% |