Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 0.9840
-0.1060 (-9.72%)
At close: Oct 24, 2025
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.10 | 1.10 | 0.94 | 0.98 | 0.98 | -9.72% | 3,814,984 |
| Oct 23, 2025 | 1.13 | 1.20 | 1.07 | 1.09 | 1.09 | -5.22% | 2,981,128 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | 0.88% | 2,240,642 |
| Oct 21, 2025 | 1.13 | 1.23 | 1.10 | 1.14 | 1.14 | 0.88% | 1,783,412 |
| Oct 20, 2025 | 1.10 | 1.27 | 1.01 | 1.13 | 1.13 | -9.46% | 5,190,646 |
| Oct 17, 2025 | 1.25 | 1.32 | 1.08 | 1.25 | 1.25 | - | 4,561,663 |
| Oct 16, 2025 | 1.42 | 1.48 | 1.16 | 1.25 | 1.25 | -9.96% | 6,651,610 |
| Oct 15, 2025 | 1.67 | 1.76 | 1.34 | 1.39 | 1.39 | -13.48% | 11,057,140 |
| Oct 14, 2025 | 1.82 | 1.85 | 1.52 | 1.60 | 1.60 | -10.50% | 12,529,690 |
| Oct 13, 2025 | 1.38 | 1.79 | 1.35 | 1.79 | 1.79 | 34.59% | 15,936,560 |
| Oct 10, 2025 | 1.22 | 1.45 | 1.14 | 1.33 | 1.33 | 20.04% | 12,382,100 |
| Oct 9, 2025 | 1.62 | 1.82 | 1.02 | 1.11 | 1.11 | -19.71% | 32,506,070 |
| Oct 8, 2025 | 0.73 | 1.59 | 0.72 | 1.38 | 1.38 | 104.44% | 31,923,390 |
| Oct 7, 2025 | 0.64 | 0.69 | 0.61 | 0.68 | 0.68 | 6.30% | 1,050,502 |
| Oct 6, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 2.42% | 477,613 |
| Oct 3, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -1.12% | 600,869 |
| Oct 2, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -5.00% | 2,554,044 |
| Oct 1, 2025 | 0.60 | 0.78 | 0.60 | 0.66 | 0.66 | 10.37% | 10,767,760 |
| Sep 30, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -1.97% | 639,019 |
| Sep 29, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 447,555 |
| Sep 26, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.65% | 491,327 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 0.66% | 64,888 |
| Sep 24, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -1.13% | 505,912 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -0.80% | 105,208 |
| Sep 22, 2025 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -1.11% | 258,213 |
| Sep 19, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 2.78% | 72,460 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -2.70% | 34,404 |
| Sep 17, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | 3.11% | 291,506 |
| Sep 16, 2025 | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | -2.56% | 330,022 |
| Sep 15, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 2.62% | 144,877 |
| Sep 12, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -4.54% | 253,878 |
| Sep 11, 2025 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 0.79% | 466,483 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 2.59% | 596,097 |
| Sep 9, 2025 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | 1.64% | 316,625 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | 0.33% | 124,451 |
| Sep 5, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 0.66% | 541,632 |
| Sep 4, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 0.33% | 169,507 |
| Sep 3, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -1.48% | 222,549 |
| Sep 2, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -0.16% | 283,246 |
| Sep 1, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -0.33% | 1,046,864 |
| Aug 29, 2025 | 0.64 | 0.66 | 0.61 | 0.61 | 0.61 | -5.85% | 620,254 |
| Aug 28, 2025 | 0.66 | 0.70 | 0.60 | 0.65 | 0.65 | 3.67% | 2,476,927 |
| Aug 27, 2025 | 0.63 | 0.63 | 0.57 | 0.63 | 0.63 | 2.79% | 212,261 |
| Aug 26, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | 1.50% | 40,228 |
| Aug 25, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -1.15% | 122,139 |
| Aug 22, 2025 | 0.60 | 0.62 | 0.57 | 0.61 | 0.61 | 3.05% | 250,060 |
| Aug 21, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 214,826 |
| Aug 20, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -1.36% | 710,798 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -1.84% | 478,727 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.55 | 0.60 | 0.60 | -0.17% | 471,135 |