Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 1.176
+0.008 (0.68%)
At close: Dec 23, 2025
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | 0.68% | 933,582 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.14 | 1.17 | 1.17 | -3.47% | 1,992,218 |
| Dec 19, 2025 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 1,486,598 |
| Dec 18, 2025 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -4.38% | 2,194,906 |
| Dec 17, 2025 | 1.20 | 1.27 | 1.19 | 1.23 | 1.23 | 3.70% | 2,727,588 |
| Dec 16, 2025 | 1.26 | 1.30 | 1.18 | 1.19 | 1.19 | -5.85% | 4,312,267 |
| Dec 15, 2025 | 1.22 | 1.33 | 1.22 | 1.26 | 1.26 | -1.40% | 3,049,740 |
| Dec 12, 2025 | 1.42 | 1.42 | 1.27 | 1.28 | 1.28 | -7.50% | 5,896,643 |
| Dec 11, 2025 | 1.42 | 1.51 | 1.34 | 1.39 | 1.39 | -3.62% | 10,623,800 |
| Dec 10, 2025 | 1.16 | 1.44 | 1.15 | 1.44 | 1.44 | 26.14% | 10,910,750 |
| Dec 9, 2025 | 1.20 | 1.30 | 1.14 | 1.14 | 1.14 | -4.68% | 7,574,382 |
| Dec 8, 2025 | 1.10 | 1.20 | 1.08 | 1.20 | 1.20 | -5.23% | 13,847,800 |
| Dec 5, 2025 | 1.40 | 1.40 | 1.25 | 1.26 | 1.26 | -9.86% | 5,650,079 |
| Dec 4, 2025 | 1.47 | 1.51 | 1.35 | 1.40 | 1.40 | -0.28% | 5,278,335 |
| Dec 3, 2025 | 1.25 | 1.49 | 1.25 | 1.40 | 1.40 | 15.46% | 14,239,260 |
| Dec 2, 2025 | 1.07 | 1.22 | 1.07 | 1.22 | 1.22 | 13.64% | 5,454,880 |
| Dec 1, 2025 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 1,331,481 |
| Nov 28, 2025 | 1.10 | 1.11 | 1.03 | 1.06 | 1.06 | -3.64% | 2,969,507 |
| Nov 27, 2025 | 1.04 | 1.13 | 1.04 | 1.10 | 1.10 | 6.18% | 2,759,039 |
| Nov 26, 2025 | 1.07 | 1.11 | 1.01 | 1.04 | 1.04 | -5.65% | 4,764,435 |
| Nov 25, 2025 | 1.23 | 1.23 | 1.08 | 1.10 | 1.10 | -13.00% | 5,634,357 |
| Nov 24, 2025 | 1.52 | 1.53 | 1.21 | 1.26 | 1.26 | -6.52% | 10,462,580 |
| Nov 21, 2025 | 1.36 | 1.46 | 1.34 | 1.35 | 1.35 | -1.32% | 4,083,486 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.34 | 1.37 | 1.37 | -5.39% | 4,196,497 |
| Nov 19, 2025 | 1.65 | 1.70 | 1.36 | 1.45 | 1.45 | -11.18% | 14,873,480 |
| Nov 18, 2025 | 1.51 | 1.69 | 1.33 | 1.63 | 1.63 | 65.11% | 21,972,230 |
| Nov 17, 2025 | 0.95 | 0.99 | 0.91 | 0.99 | 0.99 | 4.01% | 724,590 |
| Nov 14, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.11% | 302,955 |
| Nov 13, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 2.60% | 618,545 |
| Nov 12, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.15% | 725,057 |
| Nov 11, 2025 | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | -0.93% | 1,073,125 |
| Nov 10, 2025 | 0.95 | 1.00 | 0.93 | 0.97 | 0.97 | 2.32% | 559,107 |
| Nov 7, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -4.04% | 765,157 |
| Nov 6, 2025 | 0.94 | 1.01 | 0.92 | 0.99 | 0.99 | 4.65% | 1,626,236 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.47% | 966,194 |
| Nov 4, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -3.35% | 726,410 |
| Nov 3, 2025 | 0.99 | 1.02 | 0.94 | 1.01 | 1.01 | 2.42% | 665,789 |
| Oct 31, 2025 | 0.97 | 1.07 | 0.91 | 0.99 | 0.99 | 3.45% | 2,061,433 |
| Oct 30, 2025 | 0.91 | 1.04 | 0.91 | 0.96 | 0.96 | 1.81% | 3,129,220 |
| Oct 29, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -3.09% | 1,047,160 |
| Oct 28, 2025 | 0.91 | 1.06 | 0.89 | 0.97 | 0.97 | 7.90% | 4,048,041 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.87 | 0.90 | 0.90 | -8.64% | 3,206,715 |
| 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 |