Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 0.6200
0.00 (0.00%)
At close: Aug 1, 2025
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | - | 39,204 |
| Jul 31, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.31% | 143,144 |
| Jul 30, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.08% | 117,961 |
| Jul 29, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.64% | 64,001 |
| Jul 28, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.10% | 148,835 |
| Jul 25, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.76% | 53,945 |
| Jul 24, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -2.19% | 493,943 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 75,836 |
| Jul 22, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -0.47% | 38,733 |
| Jul 21, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 1.59% | 205,199 |
| Jul 18, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 132,571 |
| Jul 17, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | - | 347,680 |
| Jul 16, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -1.23% | 325,832 |
| Jul 15, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.86% | 291,973 |
| Jul 14, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.79% | 364,877 |
| Jul 11, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.16% | 226,225 |
| Jul 10, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -0.78% | 298,153 |
| Jul 9, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | 609,851 |
| Jul 8, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | 0.79% | 549,180 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 1.28% | 487,218 |
| Jul 4, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 2.45% | 417,967 |
| Jul 3, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -2.86% | 340,633 |
| Jul 2, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.47% | 544,633 |
| Jul 1, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -2.31% | 713,676 |
| Jun 30, 2025 | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | 3.51% | 2,188,956 |
| Jun 27, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.48% | 960,198 |
| Jun 26, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.95% | 1,147,414 |
| Jun 25, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -1.45% | 760,776 |
| Jun 24, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -0.96% | 471,201 |
| Jun 23, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -2.19% | 515,815 |
| Jun 20, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -0.16% | 610,689 |
| Jun 19, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -0.62% | 493,743 |
| Jun 18, 2025 | 0.66 | 0.66 | 0.61 | 0.65 | 0.65 | -3.01% | 1,629,953 |
| Jun 17, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.31% | 452,060 |
| Jun 16, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | 4.33% | 1,739,650 |
| Jun 13, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 0.65% | 609,734 |
| Jun 12, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 1.31% | 720,855 |
| Jun 11, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -2.55% | 1,055,725 |
| Jun 10, 2025 | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | -6.97% | 1,885,492 |
| Jun 6, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -3.16% | 338,419 |
| Jun 5, 2025 | 0.70 | 0.72 | 0.65 | 0.70 | 0.70 | -5.95% | 1,359,138 |
| Jun 4, 2025 | 0.73 | 0.75 | 0.67 | 0.74 | 0.74 | 5.11% | 2,301,752 |
| Jun 3, 2025 | 0.65 | 0.74 | 0.61 | 0.70 | 0.70 | 11.75% | 2,587,009 |
| Jun 2, 2025 | 0.64 | 0.64 | 0.59 | 0.63 | 0.63 | -1.41% | 394,755 |
| May 30, 2025 | 0.62 | 0.65 | 0.60 | 0.64 | 0.64 | 2.73% | 1,722,157 |
| May 28, 2025 | 0.71 | 0.72 | 0.58 | 0.62 | 0.62 | -17.07% | 4,542,612 |
| May 27, 2025 | 0.57 | 0.75 | 0.56 | 0.75 | 0.75 | 31.58% | 2,527,117 |
| May 26, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -2.73% | 1,026,247 |
| May 23, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -2.50% | 935,550 |
| May 22, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.48% | 246,626 |