Circle Energy, Inc. (CRCE)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.250 (-19.23%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.18 | 1.18 | 1.05 | 1.05 | 1.05 | -19.23% | 2,000 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -13.33% | 2,204 |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -23.86% | 100 |
| Jul 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -9.63% | 100 |
| Jul 21, 2025 | 1.63 | 2.18 | 1.63 | 2.18 | 2.18 | 56.95% | 1,958 |
| Jul 17, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -28.77% | 252 |
| Jul 15, 2025 | 1.37 | 2.00 | 1.35 | 1.95 | 1.95 | -21.69% | 3,286 |
| Jul 3, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 780 |
| Jun 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,010 |
| Jun 25, 2025 | 2.75 | 2.75 | 2.50 | 2.50 | 2.50 | -7.41% | 2,486 |
| Jun 24, 2025 | 3.25 | 3.25 | 2.70 | 2.70 | 2.70 | -45.23% | 1,085 |
| Jun 20, 2025 | 5.49 | 5.49 | 4.00 | 4.93 | 4.93 | -10.20% | 2,114 |
| Jun 18, 2025 | 4.89 | 5.49 | 3.50 | 5.49 | 5.49 | 71.56% | 1,204 |
| Jun 16, 2025 | 4.50 | 4.50 | 3.20 | 3.20 | 3.20 | -34.69% | 2,490 |
| Jun 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 545 |
| Jun 12, 2025 | 8.25 | 8.69 | 4.90 | 4.90 | 4.90 | -44.00% | 1,691 |
| Jun 11, 2025 | 8.00 | 8.75 | 8.00 | 8.75 | 8.75 | 55.97% | 474 |
| Jun 10, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 33.57% | 135 |
| Jun 9, 2025 | 10.10 | 10.10 | 4.10 | 4.20 | 4.20 | -58.42% | 2,132 |
| Jun 6, 2025 | 15.00 | 15.05 | 5.08 | 10.10 | 10.10 | -32.67% | 4,868 |
| Jun 5, 2025 | 8.99 | 18.00 | 8.99 | 15.00 | 15.00 | 445.45% | 3,282 |
| Jun 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 233 |
| May 30, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -31.25% | 100 |
| May 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 210 |