BIT:CIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.73	0.75	0.73	0.74	0.74	1.09%	964,542
Sep 3, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	140,721
Sep 2, 2026	0.73	0.74	0.72	0.73	0.73	-1.22%	825,756
Sep 1, 2026	0.74	0.74	0.73	0.74	0.74	-1.86%	603,838
Aug 31, 2026	0.71	0.75	0.71	0.75	0.75	4.29%	1,674,043
Aug 28, 2026	0.71	0.72	0.71	0.72	0.72	0.98%	152,832
Aug 27, 2026	0.71	0.72	0.71	0.72	0.72	-0.28%	203,158
Aug 26, 2026	0.72	0.72	0.71	0.72	0.72	-0.55%	169,632
Aug 25, 2026	0.73	0.73	0.72	0.72	0.72	-0.41%	321,595
Aug 24, 2026	0.73	0.73	0.72	0.72	0.72	-0.41%	170,673
Aug 21, 2026	0.72	0.73	0.72	0.73	0.73	1.11%	340,654
Aug 20, 2026	0.74	0.74	0.71	0.72	0.72	0.42%	321,913
Aug 19, 2026	0.70	0.72	0.70	0.72	0.72	0.70%	296,556
Aug 18, 2026	0.70	0.72	0.70	0.71	0.71	-0.28%	133,514
Aug 17, 2026	0.71	0.72	0.70	0.71	0.71	-	451,244
Aug 14, 2026	0.71	0.71	0.70	0.71	0.71	0.56%	185,862
Aug 13, 2026	0.70	0.71	0.70	0.71	0.71	0.42%	214,671
Aug 12, 2026	0.71	0.71	0.70	0.71	0.71	-0.56%	187,459
Aug 11, 2026	0.72	0.72	0.70	0.71	0.71	0.71%	231,041
Aug 10, 2026	0.70	0.71	0.70	0.71	0.71	-0.28%	344,003
Aug 7, 2026	0.72	0.72	0.70	0.71	0.71	-0.56%	549,075
Aug 6, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	351,178
Aug 5, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	229,393
Aug 4, 2026	0.73	0.73	0.71	0.73	0.73	-0.82%	616,891
Aug 3, 2026	0.73	0.74	0.73	0.73	0.73	1.81%	667,500
Jul 31, 2026	0.73	0.75	0.72	0.72	0.72	-2.04%	326,210
Jul 30, 2026	0.73	0.74	0.73	0.73	0.73	0.82%	216,079
Jul 29, 2026	0.73	0.74	0.73	0.73	0.73	-0.82%	402,123
Jul 28, 2026	0.74	0.75	0.73	0.73	0.73	-1.48%	357,621
Jul 27, 2026	0.75	0.75	0.73	0.75	0.75	1.22%	329,414
Jul 24, 2026	0.74	0.75	0.73	0.74	0.74	-1.34%	228,170
Jul 23, 2026	0.78	0.78	0.74	0.75	0.75	-0.80%	197,663
Jul 22, 2026	0.76	0.77	0.75	0.75	0.75	-2.08%	247,823
Jul 21, 2026	0.78	0.78	0.76	0.77	0.77	-2.78%	394,085
Jul 20, 2026	0.80	0.80	0.77	0.79	0.79	2.20%	676,035
Jul 17, 2026	0.78	0.80	0.76	0.77	0.77	-0.39%	869,794
Jul 16, 2026	0.76	0.78	0.75	0.78	0.78	2.11%	455,848
Jul 15, 2026	0.76	0.77	0.75	0.76	0.76	-0.65%	339,812
Jul 14, 2026	0.76	0.77	0.76	0.77	0.77	-0.91%	172,833
Jul 13, 2026	0.75	0.78	0.75	0.77	0.77	1.71%	638,914
Jul 10, 2026	0.76	0.77	0.75	0.76	0.76	0.40%	397,210
Jul 9, 2026	0.78	0.78	0.74	0.76	0.76	-0.13%	715,165
Jul 8, 2026	0.76	0.77	0.74	0.76	0.76	-0.39%	635,663
Jul 7, 2026	0.80	0.80	0.76	0.76	0.76	-3.55%	681,367
Jul 6, 2026	0.79	0.80	0.78	0.79	0.79	0.64%	878,418
Jul 3, 2026	0.78	0.80	0.77	0.78	0.78	0.51%	1,477,264
Jul 2, 2026	0.72	0.78	0.72	0.78	0.78	9.56%	2,030,591
Jul 1, 2026	0.70	0.72	0.70	0.71	0.71	2.30%	536,531
Jun 30, 2026	0.70	0.70	0.70	0.70	0.70	-0.29%	433,624
Jun 29, 2026	0.71	0.71	0.70	0.70	0.70	-0.43%	215,490