Circus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	8.88	9.50	8.72	9.36	9.36	5.41%	79,979
Jan 27, 2026	8.96	9.02	8.52	8.88	8.88	-1.99%	57,156
Jan 26, 2026	9.58	10.05	8.76	9.06	9.06	-4.83%	107,572
Jan 23, 2026	9.76	9.82	8.90	9.52	9.52	-1.04%	89,324
Jan 22, 2026	9.92	10.05	9.60	9.62	9.62	-3.02%	90,718
Jan 21, 2026	10.65	10.70	9.46	9.92	9.92	-5.52%	99,243
Jan 20, 2026	11.40	11.70	10.40	10.50	10.50	1.94%	101,304
Jan 19, 2026	10.70	10.75	10.20	10.30	10.30	-4.63%	43,820
Jan 16, 2026	11.00	11.15	10.75	10.80	10.80	-0.46%	75,509
Jan 15, 2026	11.40	11.80	10.85	10.85	10.85	-4.82%	54,026
Jan 14, 2026	11.95	12.00	11.40	11.40	11.40	-5.00%	40,841
Jan 13, 2026	12.10	12.20	11.75	12.00	12.00	0.42%	33,821
Jan 12, 2026	12.25	12.25	11.80	11.95	11.95	-2.85%	48,602
Jan 9, 2026	12.40	12.60	11.90	12.30	12.30	-1.99%	38,913
Jan 8, 2026	11.95	12.80	11.85	12.55	12.55	5.02%	95,973
Jan 7, 2026	12.35	12.35	11.55	11.95	11.95	-2.85%	27,217
Jan 6, 2026	11.55	12.60	11.50	12.30	12.30	6.03%	35,444
Jan 5, 2026	12.30	12.30	11.40	11.60	11.60	-4.53%	48,608
Jan 2, 2026	12.10	12.45	11.85	12.15	12.15	1.25%	22,056
Dec 30, 2025	12.35	12.45	11.90	12.00	12.00	-3.23%	24,650
Dec 29, 2025	12.55	13.05	12.00	12.40	12.40	1.22%	84,359
Dec 23, 2025	12.65	12.75	12.00	12.25	12.25	-3.92%	53,772
Dec 22, 2025	12.90	13.05	12.55	12.75	12.75	-1.16%	47,797
Dec 19, 2025	12.60	13.00	12.50	12.90	12.90	2.79%	50,115
Dec 18, 2025	12.55	12.85	12.35	12.55	12.55	-1.95%	37,815
Dec 17, 2025	12.25	13.45	11.80	12.80	12.80	5.35%	96,059
Dec 16, 2025	12.05	12.50	11.85	12.15	12.15	-0.41%	50,180
Dec 15, 2025	12.40	12.90	11.85	12.20	12.20	-3.17%	60,183
Dec 12, 2025	13.30	13.30	12.50	12.60	12.60	-6.32%	108,913
Dec 11, 2025	13.90	14.25	13.25	13.45	13.45	-	156,193
Dec 10, 2025	13.15	15.15	13.00	13.45	13.45	5.08%	201,047
Dec 9, 2025	13.25	14.15	12.55	12.80	12.80	-3.40%	55,931
Dec 8, 2025	13.55	13.90	12.75	13.25	13.25	-0.75%	44,998
Dec 5, 2025	13.05	13.35	12.90	13.35	13.35	1.91%	51,528
Dec 4, 2025	13.05	13.85	12.95	13.10	13.10	1.55%	38,495
Dec 3, 2025	13.15	13.15	12.55	12.90	12.90	-1.15%	24,406
Dec 2, 2025	13.25	13.45	12.50	13.05	13.05	-1.14%	58,024
Dec 1, 2025	13.55	13.55	13.00	13.20	13.20	-1.86%	20,568
Nov 28, 2025	13.85	13.90	13.40	13.45	13.45	-1.10%	16,943
Nov 27, 2025	13.40	13.90	13.40	13.60	13.60	2.26%	33,917
Nov 26, 2025	13.70	13.80	12.90	13.30	13.30	-1.12%	62,489
Nov 25, 2025	14.30	14.40	13.45	13.45	13.45	-6.60%	27,840
Nov 24, 2025	15.30	15.40	13.30	14.40	14.40	-4.32%	110,872
Nov 21, 2025	15.80	15.80	14.95	15.05	15.05	-7.10%	46,635
Nov 20, 2025	16.10	17.05	15.60	16.20	16.20	3.18%	45,419
Nov 19, 2025	16.25	16.55	15.60	15.70	15.70	-2.48%	19,929
Nov 18, 2025	16.30	16.50	15.85	16.10	16.10	-2.13%	26,254
Nov 17, 2025	16.95	17.25	16.00	16.45	16.45	0.30%	44,665
Nov 14, 2025	16.95	17.45	15.60	16.40	16.40	-1.80%	107,276
Nov 13, 2025	18.40	18.40	16.70	16.70	16.70	-8.99%	40,412