Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 1.896
+0.176 (10.23%)
Feb 23, 2026, 3:59 PM CET
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.71 | 2.00 | 1.70 | 1.89 | - | 9.65% | 12,669,089 |
| 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 |
| Jan 2, 2026 | 1.16 | 1.29 | 1.16 | 1.22 | 1.18 | 4.81% | 3,356,620 |
| Dec 30, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.13 | -1.52% | 572,964 |
| Dec 29, 2025 | 1.18 | 1.22 | 1.14 | 1.18 | 1.14 | 0.51% | 1,571,869 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.14 | 0.68% | 933,581 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.14 | 1.17 | 1.13 | -3.47% | 1,992,217 |
| Dec 19, 2025 | 1.18 | 1.22 | 1.17 | 1.21 | 1.17 | 2.54% | 1,486,597 |
| Dec 18, 2025 | 1.23 | 1.24 | 1.15 | 1.18 | 1.14 | -4.38% | 2,194,905 |
| Dec 17, 2025 | 1.20 | 1.27 | 1.19 | 1.23 | 1.19 | 3.70% | 2,727,587 |
| Dec 16, 2025 | 1.26 | 1.30 | 1.18 | 1.19 | 1.15 | -5.85% | 4,312,266 |
| Dec 15, 2025 | 1.22 | 1.33 | 1.22 | 1.26 | 1.22 | -1.40% | 3,049,739 |
| Dec 12, 2025 | 1.42 | 1.42 | 1.27 | 1.28 | 1.24 | -7.50% | 5,896,642 |
| Dec 11, 2025 | 1.42 | 1.51 | 1.34 | 1.39 | 1.34 | -3.62% | 10,623,799 |
| Dec 10, 2025 | 1.16 | 1.44 | 1.15 | 1.44 | 1.39 | 26.14% | 10,910,749 |
| Dec 9, 2025 | 1.20 | 1.30 | 1.14 | 1.14 | 1.10 | -4.68% | 7,574,381 |