Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 5.30
+0.28 (5.58%)
At close: Mar 13, 2026
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.12 | 5.84 | 4.70 | 5.30 | 5.30 | 5.58% | 28,278,070 |
| Mar 12, 2026 | 4.12 | 5.30 | 4.10 | 5.02 | 5.02 | 25.03% | 27,541,740 |
| Mar 11, 2026 | 3.39 | 4.02 | 3.33 | 4.02 | 4.02 | 21.67% | 15,568,190 |
| Mar 10, 2026 | 3.00 | 3.45 | 2.93 | 3.30 | 3.30 | 8.91% | 11,175,820 |
| Mar 9, 2026 | 3.23 | 3.26 | 2.92 | 3.03 | 3.03 | -9.28% | 6,254,324 |
| Mar 6, 2026 | 3.41 | 3.41 | 3.08 | 3.34 | 3.34 | -1.47% | 10,069,160 |
| Mar 5, 2026 | 3.50 | 3.64 | 3.26 | 3.39 | 3.39 | -3.14% | 12,632,770 |
| Mar 4, 2026 | 3.24 | 3.64 | 3.08 | 3.50 | 3.50 | 13.64% | 22,920,742 |
| Mar 3, 2026 | 2.80 | 3.19 | 2.68 | 3.08 | 3.08 | 12.82% | 17,476,132 |
| Mar 2, 2026 | 2.60 | 2.87 | 2.43 | 2.73 | 2.73 | 5.41% | 9,093,089 |
| Feb 27, 2026 | 2.60 | 2.64 | 2.24 | 2.59 | 2.59 | -1.89% | 15,254,930 |
| Feb 26, 2026 | 2.32 | 2.90 | 2.31 | 2.64 | 2.64 | 23.65% | 27,522,900 |
| Feb 25, 2026 | 2.18 | 2.29 | 2.01 | 2.14 | 2.14 | -1.61% | 11,367,970 |
| Feb 24, 2026 | 1.92 | 2.33 | 1.80 | 2.17 | 2.17 | 15.55% | 23,766,250 |
| Feb 23, 2026 | 1.71 | 2.00 | 1.70 | 1.88 | 1.88 | 9.19% | 14,215,650 |
| Feb 20, 2026 | 1.53 | 1.76 | 1.45 | 1.72 | 1.72 | 14.06% | 10,510,260 |
| Feb 19, 2026 | 1.35 | 1.52 | 1.35 | 1.51 | 1.51 | 14.24% | 8,866,561 |
| Feb 18, 2026 | 1.28 | 1.36 | 1.19 | 1.32 | 1.32 | 2.80% | 4,380,066 |
| Feb 17, 2026 | 1.35 | 1.42 | 1.26 | 1.28 | 1.28 | -4.75% | 4,330,578 |
| Feb 16, 2026 | 1.35 | 1.37 | 1.22 | 1.35 | 1.35 | 3.69% | 7,668,156 |
| Feb 13, 2026 | 0.99 | 1.33 | 0.98 | 1.30 | 1.30 | 26.21% | 16,715,229 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -1.53% | 2,283,883 |
| Feb 11, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -2.79% | 1,161,548 |
| Feb 10, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.28% | 1,400,492 |
| Feb 9, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.31% | 1,522,674 |
| Feb 6, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -1.09% | 1,334,110 |
| Feb 5, 2026 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 1.85% | 933,296 |
| Feb 4, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.64% | 978,781 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.07 | 1.10 | 1.10 | -3.68% | 1,198,173 |
| Feb 2, 2026 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | -1.21% | 2,723,613 |
| Jan 30, 2026 | 1.15 | 1.21 | 1.13 | 1.15 | 1.15 | 4.91% | 4,806,458 |
| Jan 29, 2026 | 1.08 | 1.12 | 1.02 | 1.10 | 1.10 | 4.17% | 3,291,332 |
| Jan 28, 2026 | 1.06 | 1.11 | 1.03 | 1.06 | 1.06 | -0.19% | 1,126,481 |
| Jan 27, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -1.12% | 824,626 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -2.73% | 1,387,502 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -4.01% | 2,292,447 |
| Jan 22, 2026 | 1.08 | 1.17 | 1.05 | 1.15 | 1.15 | 8.11% | 4,162,662 |
| Jan 21, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 0.19% | 1,198,593 |
| Jan 20, 2026 | 1.06 | 1.08 | 1.01 | 1.06 | 1.06 | 0.38% | 1,569,425 |
| Jan 19, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 3.94% | 2,205,399 |
| Jan 16, 2026 | 1.05 | 1.07 | 0.99 | 1.01 | 1.01 | -3.06% | 2,372,920 |
| Jan 15, 2026 | 1.05 | 1.11 | 1.03 | 1.05 | 1.05 | -2.97% | 2,754,027 |
| Jan 14, 2026 | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | 0.94% | 1,408,147 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.03 | 1.07 | 1.07 | -6.32% | 2,136,922 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.11 | 1.14 | 1.10 | -7.32% | 4,358,139 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.19 | 1.23 | 1.19 | -3.30% | 3,195,392 |
| Jan 8, 2026 | 1.27 | 1.33 | 1.24 | 1.27 | 1.23 | 4.26% | 3,166,013 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.18 | -0.97% | 948,069 |
| Jan 6, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.19 | 1.82% | 1,402,564 |
| Jan 5, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.17 | -0.82% | 1,172,933 |