CirTran Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.06	0.06	0.06	0.06	0.06	-3.51%	1,000
Jun 3, 2026	0.06	0.06	0.06	0.06	0.06	-1.55%	312
Jun 2, 2026	0.06	0.06	0.06	0.06	0.06	16.03%	350
Jun 1, 2026	0.04	0.05	0.03	0.05	0.05	-	37,500
May 29, 2026	0.05	0.05	0.04	0.05	0.05	-	15,340
May 28, 2026	0.04	0.05	0.04	0.05	0.05	-0.20%	97,158
May 27, 2026	0.05	0.05	0.04	0.05	0.05	-	6,324
May 26, 2026	0.05	0.05	0.04	0.05	0.05	19.05%	15,190
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-3.45%	25,082
May 21, 2026	0.03	0.04	0.03	0.04	0.04	77.55%	260,171
May 18, 2026	0.02	0.02	0.02	0.02	0.02	-14.12%	6,975
May 11, 2026	0.02	0.03	0.02	0.03	0.03	26.23%	3,831
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-25.17%	396
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	33.63%	10,006
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-19.54%	2,700
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-4.78%	40,000
Apr 23, 2026	0.02	0.03	0.02	0.03	0.03	28.26%	70,300
Apr 21, 2026	0.03	0.03	0.02	0.02	0.02	-14.81%	2,200
Apr 20, 2026	0.02	0.03	0.02	0.03	0.03	10.25%	108,500
Apr 17, 2026	0.03	0.03	0.02	0.02	0.02	-16.98%	143,111
Apr 16, 2026	0.03	0.04	0.02	0.03	0.03	13.46%	291,137
Apr 15, 2026	0.02	0.03	0.02	0.03	0.03	42.86%	28,655
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-0.55%	7,709
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-11.58%	17,490
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	-8.42%	300
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	9.02%	14,181
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	-9.87%	20,000
Mar 18, 2026	0.03	0.03	0.02	0.02	0.02	1.77%	345
Mar 16, 2026	0.02	0.02	0.02	0.02	0.02	-37.22%	2,000
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	16.92%	410
Mar 4, 2026	0.02	0.03	0.02	0.03	0.03	36.24%	1,661
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	-5.83%	1,000
Feb 26, 2026	0.02	0.03	0.02	0.02	0.02	-23.52%	957
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	38.85%	2,075
Feb 18, 2026	0.03	0.03	0.02	0.02	0.02	-1.74%	10,099
Feb 11, 2026	0.02	0.03	0.02	0.02	0.02	1.77%	402
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	-1.74%	295
Jan 26, 2026	0.03	0.03	0.02	0.02	0.02	-	500
Jan 23, 2026	0.03	0.03	0.02	0.02	0.02	-4.09%	1,000
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	6.11%	700
Jan 16, 2026	0.04	0.04	0.02	0.02	0.02	-29.38%	7,034
Jan 15, 2026	0.03	0.03	0.03	0.03	0.03	52.38%	455
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	-19.23%	40,000
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	-8.39%	298
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	-34.00%	34,383
Dec 31, 2025	0.03	0.04	0.03	0.04	0.04	19.48%	7,678
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	33.30%	996
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	3.85%	4,098
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-25.74%	1,742
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-2.75%	199