Circus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	9.10	9.10	8.96	8.96	8.96	-4.27%	50
Jan 29, 2026	9.26	9.80	9.26	9.36	9.36	1.74%	60
Jan 28, 2026	8.76	9.20	8.72	9.20	9.20	7.48%	520
Jan 27, 2026	8.86	8.90	8.56	8.56	8.56	-2.73%	300
Jan 26, 2026	9.50	9.60	8.80	8.80	8.80	-9.84%	571
Jan 23, 2026	9.70	9.76	8.80	9.76	9.76	-0.41%	1,000
Jan 22, 2026	9.70	9.88	9.68	9.80	9.80	-1.01%	1,100
Jan 21, 2026	10.50	10.50	9.90	9.90	9.90	-5.71%	18
Jan 20, 2026	11.50	12.00	10.50	10.50	10.50	0.96%	2,028
Jan 19, 2026	11.00	11.00	10.40	10.40	10.40	-3.26%	1,990
Jan 16, 2026	10.90	10.90	10.75	10.75	10.75	-3.59%	125
Jan 15, 2026	11.50	11.55	11.10	11.15	11.15	-3.04%	135
Jan 14, 2026	11.95	11.95	11.50	11.50	11.50	-3.36%	500
Jan 13, 2026	11.95	12.15	11.90	11.90	11.90	-2.46%	1,500
Jan 12, 2026	12.00	12.20	11.90	12.20	12.20	2.09%	63
Jan 9, 2026	12.05	12.30	11.95	11.95	11.95	-2.85%	-
Jan 8, 2026	11.75	12.70	11.75	12.30	12.30	3.36%	5,995
Jan 7, 2026	12.00	12.20	11.90	11.90	11.90	-1.65%	-
Jan 6, 2026	11.45	12.10	11.45	12.10	12.10	4.31%	70
Jan 5, 2026	12.15	12.15	11.60	11.60	11.60	-4.53%	120
Jan 2, 2026	12.00	12.30	11.90	12.15	12.15	-	213
Dec 30, 2025	12.15	12.15	12.15	12.15	12.15	-0.82%	70
Dec 29, 2025	12.35	12.95	12.15	12.25	12.25	-0.41%	1,232
Dec 23, 2025	12.40	12.65	12.30	12.30	12.30	-3.15%	-
Dec 22, 2025	12.65	12.85	12.65	12.70	12.70	-	-
Dec 19, 2025	12.25	12.70	12.25	12.70	12.70	-0.39%	48
Dec 18, 2025	12.15	12.75	12.15	12.75	12.75	-	-
Dec 17, 2025	12.40	12.85	11.85	12.75	12.75	6.69%	1,440
Dec 16, 2025	11.90	12.25	11.90	11.95	11.95	-	20
Dec 15, 2025	12.45	12.45	11.95	11.95	11.95	-7.00%	525
Dec 12, 2025	12.75	13.00	12.60	12.85	12.85	-6.55%	807
Dec 11, 2025	13.65	13.90	13.65	13.75	13.75	-3.17%	260
Dec 10, 2025	12.80	15.10	12.65	14.20	14.20	10.94%	250
Dec 9, 2025	12.95	13.15	12.80	12.80	12.80	-1.54%	400
Dec 8, 2025	13.00	13.00	13.00	13.00	13.00	-0.38%	-
Dec 5, 2025	13.20	13.20	12.75	13.05	13.05	-5.43%	769
Dec 4, 2025	12.70	13.80	12.70	13.80	13.80	8.24%	3,185
Dec 3, 2025	12.80	13.00	12.55	12.75	12.75	-0.39%	-
Dec 2, 2025	12.95	13.20	12.80	12.80	12.80	-3.40%	540
Dec 1, 2025	13.80	14.00	13.00	13.25	13.25	-1.12%	1,200
Nov 28, 2025	13.55	13.65	13.40	13.40	13.40	-1.83%	-
Nov 27, 2025	13.15	13.65	13.15	13.65	13.65	4.20%	-
Nov 26, 2025	13.45	13.65	13.10	13.10	13.10	-6.76%	925
Nov 25, 2025	14.05	14.25	13.65	14.05	14.05	2.55%	35
Nov 24, 2025	14.90	15.10	13.70	13.70	13.70	-8.36%	1,490
Nov 21, 2025	15.50	15.50	14.95	14.95	14.95	-7.72%	66
Nov 20, 2025	16.10	16.20	16.00	16.20	16.20	1.57%	-
Nov 19, 2025	15.80	16.25	15.80	15.95	15.95	0.31%	20
Nov 18, 2025	16.30	16.30	15.90	15.90	15.90	-5.92%	100
Nov 17, 2025	17.15	17.15	16.35	16.90	16.90	1.50%	136