Circle S.p.A. (BIT:CIRC)
Italy · Delayed Price · Currency is EUR 8.28
0.00 (0.00%)
At close: Jan 22, 2026
Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | - | 660 |
| Jan 21, 2026 | 8.26 | 8.60 | 8.26 | 8.28 | 8.28 | -0.72% | 2,640 |
| Jan 20, 2026 | 8.38 | 8.38 | 8.24 | 8.34 | 8.34 | -0.48% | 7,590 |
| Jan 19, 2026 | 8.40 | 8.46 | 8.38 | 8.38 | 8.38 | 0.96% | 2,640 |
| Jan 16, 2026 | 8.34 | 8.42 | 8.30 | 8.30 | 8.30 | -1.43% | 2,970 |
| Jan 15, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Jan 14, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.96% | 330 |
| Jan 13, 2026 | 8.24 | 8.34 | 8.20 | 8.34 | 8.34 | -0.24% | 3,960 |
| Jan 12, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.48% | 660 |
| Jan 9, 2026 | 8.30 | 8.48 | 8.20 | 8.32 | 8.32 | - | 7,920 |
| Jan 8, 2026 | 8.18 | 8.32 | 8.08 | 8.32 | 8.32 | - | 1,320 |
| Jan 7, 2026 | 8.28 | 8.42 | 8.20 | 8.32 | 8.32 | -1.19% | 3,960 |
| Jan 6, 2026 | 8.30 | 8.42 | 8.26 | 8.42 | 8.42 | -0.24% | 990 |
| Jan 5, 2026 | 8.52 | 8.52 | 8.30 | 8.44 | 8.44 | 0.48% | 2,310 |
| Jan 2, 2026 | 8.16 | 8.42 | 8.04 | 8.40 | 8.40 | 0.72% | 5,610 |
| Dec 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Dec 29, 2025 | 8.04 | 8.34 | 8.04 | 8.34 | 8.34 | 1.96% | 660 |
| Dec 23, 2025 | 8.02 | 8.18 | 8.02 | 8.18 | 8.18 | - | 1,980 |
| Dec 22, 2025 | 8.08 | 8.18 | 8.08 | 8.18 | 8.18 | 2.25% | 660 |
| Dec 19, 2025 | 7.92 | 8.02 | 7.92 | 8.00 | 8.00 | - | 47,520 |
| Dec 18, 2025 | 8.08 | 8.08 | 7.90 | 8.00 | 8.00 | -0.25% | 47,520 |
| Dec 17, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.96% | 330 |
| Dec 16, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Dec 15, 2025 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | - | 990 |
| Dec 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 330 |
| Dec 11, 2025 | 8.16 | 8.18 | 8.04 | 8.18 | 8.18 | - | 1,980 |
| Dec 10, 2025 | 7.96 | 8.18 | 7.94 | 8.18 | 8.18 | 1.24% | 2,640 |
| Dec 9, 2025 | 8.10 | 8.26 | 8.08 | 8.08 | 8.08 | -0.25% | 2,310 |
| Dec 8, 2025 | 8.14 | 8.44 | 8.10 | 8.10 | 8.10 | -1.94% | 3,630 |
| Dec 5, 2025 | 8.14 | 8.26 | 8.14 | 8.26 | 8.26 | 0.73% | 990 |
| Dec 4, 2025 | 8.00 | 8.20 | 7.90 | 8.20 | 8.20 | 2.50% | 2,970 |
| Dec 3, 2025 | 8.06 | 8.20 | 7.94 | 8.00 | 8.00 | -1.23% | 6,270 |
| Dec 2, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -0.25% | 7,590 |
| Dec 1, 2025 | 8.06 | 8.28 | 8.06 | 8.12 | 8.12 | -0.98% | 3,630 |
| Nov 28, 2025 | 8.28 | 8.28 | 8.20 | 8.20 | 8.20 | -0.97% | 2,970 |
| Nov 27, 2025 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | 2.22% | 1,320 |
| Nov 26, 2025 | 7.96 | 8.10 | 7.92 | 8.10 | 8.10 | 2.02% | 2,640 |
| Nov 25, 2025 | 7.68 | 7.96 | 7.68 | 7.94 | 7.94 | 3.39% | 2,310 |
| Nov 24, 2025 | 7.80 | 7.80 | 7.46 | 7.68 | 7.68 | -0.52% | 6,270 |
| Nov 21, 2025 | 8.36 | 8.48 | 7.70 | 7.72 | 7.72 | -8.53% | 18,150 |
| Nov 20, 2025 | 8.62 | 8.70 | 8.22 | 8.44 | 8.44 | -1.86% | 8,580 |
| Nov 19, 2025 | 8.66 | 8.80 | 8.50 | 8.60 | 8.60 | -2.27% | 8,250 |
| Nov 18, 2025 | 8.58 | 8.92 | 8.58 | 8.80 | 8.80 | 4.02% | 19,140 |
| Nov 17, 2025 | 8.64 | 8.64 | 8.38 | 8.46 | 8.46 | -0.47% | 8,580 |
| Nov 14, 2025 | 8.52 | 8.52 | 8.16 | 8.50 | 8.50 | -2.30% | 7,920 |
| Nov 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 990 |
| Nov 12, 2025 | 8.80 | 8.98 | 8.74 | 8.80 | 8.80 | -0.45% | 4,620 |
| Nov 11, 2025 | 8.76 | 8.84 | 8.74 | 8.84 | 8.84 | 0.45% | 3,630 |
| Nov 10, 2025 | 8.74 | 8.82 | 8.64 | 8.80 | 8.80 | - | 5,280 |
| Nov 7, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.23% | 2,970 |