Circle S.p.A. (BIT:CIRC)
Italy · Delayed Price · Currency is EUR 8.84
-0.36 (-3.91%)
At close: Mar 3, 2026
Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.94 | 8.94 | 8.62 | 8.94 | 8.94 | -2.83% | 5,940 |
| Mar 2, 2026 | 9.18 | 9.22 | 8.64 | 9.20 | 9.20 | -2.75% | 3,960 |
| Feb 27, 2026 | 9.36 | 9.46 | 9.36 | 9.46 | 9.46 | 0.85% | 3,630 |
| Feb 26, 2026 | 9.20 | 9.38 | 9.08 | 9.38 | 9.38 | 1.96% | 6,600 |
| Feb 25, 2026 | 9.24 | 9.38 | 9.20 | 9.20 | 9.20 | -0.22% | 12,870 |
| Feb 24, 2026 | 9.12 | 9.22 | 9.04 | 9.22 | 9.22 | -0.22% | 5,610 |
| Feb 23, 2026 | 9.12 | 9.26 | 9.06 | 9.24 | 9.24 | 1.09% | 6,270 |
| Feb 20, 2026 | 9.02 | 9.18 | 8.94 | 9.14 | 9.14 | 1.56% | 6,600 |
| Feb 19, 2026 | 9.02 | 9.02 | 8.82 | 9.00 | 9.00 | -0.44% | 3,300 |
| Feb 18, 2026 | 8.94 | 9.04 | 8.94 | 9.04 | 9.04 | 0.89% | 1,320 |
| Feb 17, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| Feb 16, 2026 | 9.08 | 9.08 | 8.96 | 8.96 | 8.96 | -0.22% | 660 |
| Feb 13, 2026 | 9.14 | 9.20 | 8.84 | 8.98 | 8.98 | -2.81% | 6,600 |
| Feb 12, 2026 | 9.22 | 9.24 | 9.12 | 9.24 | 9.24 | - | 990 |
| Feb 11, 2026 | 9.18 | 9.24 | 9.16 | 9.24 | 9.24 | 2.21% | 1,650 |
| Feb 10, 2026 | 9.28 | 9.28 | 8.86 | 9.04 | 9.04 | -1.74% | 8,910 |
| Feb 9, 2026 | 9.16 | 9.28 | 9.00 | 9.20 | 9.20 | 2.22% | 4,290 |
| Feb 6, 2026 | 9.14 | 9.14 | 9.00 | 9.00 | 9.00 | -1.53% | 1,320 |
| Feb 5, 2026 | 8.94 | 9.28 | 8.94 | 9.14 | 9.14 | 2.24% | 13,200 |
| Feb 4, 2026 | 8.94 | 8.94 | 8.80 | 8.94 | 8.94 | 0.45% | 5,280 |
| Feb 3, 2026 | 8.96 | 8.98 | 8.90 | 8.90 | 8.90 | -0.67% | 2,310 |
| Feb 2, 2026 | 8.74 | 8.96 | 8.70 | 8.96 | 8.96 | 1.36% | 7,590 |
| Jan 30, 2026 | 8.78 | 8.84 | 8.78 | 8.84 | 8.84 | 0.23% | 5,940 |
| Jan 29, 2026 | 8.84 | 8.84 | 8.62 | 8.82 | 8.82 | -0.45% | 2,310 |
| Jan 28, 2026 | 8.80 | 8.90 | 8.80 | 8.86 | 8.86 | 1.61% | 6,270 |
| Jan 27, 2026 | 8.62 | 8.72 | 8.54 | 8.72 | 8.72 | 0.93% | 2,640 |
| Jan 26, 2026 | 8.58 | 8.68 | 8.50 | 8.64 | 8.64 | 0.93% | 3,630 |
| Jan 23, 2026 | 8.42 | 8.68 | 8.38 | 8.56 | 8.56 | 3.38% | 6,270 |
| 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 |