Circle Energy, Inc. (CRCE)
OTCMKTS · Delayed Price · Currency is USD
1.550
0.00 (0.00%)
At close: Jan 20, 2026
Circle Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 9.93% | 110 |
| Dec 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 300 |
| Dec 26, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -6.67% | 1,200 |
| Dec 22, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 2.04% | 673 |
| Dec 19, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 9.05% | 3,615 |
| Dec 18, 2025 | 1.44 | 1.44 | 1.16 | 1.35 | 1.35 | -3.02% | 2,920 |
| Dec 17, 2025 | 1.25 | 1.40 | 1.25 | 1.39 | 1.39 | 15.83% | 3,800 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | 3.00% | 700 |
| Dec 11, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 14.22% | 1,500 |
| Dec 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 100 |
| Dec 9, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 1,500 |
| Dec 8, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 7.37% | 1,382 |
| Dec 5, 2025 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -9.52% | 2,785 |
| Dec 4, 2025 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | -18.60% | 12,104 |
| Dec 3, 2025 | 1.30 | 1.95 | 1.00 | 1.29 | 1.29 | 17.27% | 7,381 |
| Nov 6, 2025 | 1.07 | 1.10 | 0.92 | 1.10 | 1.10 | 4.27% | 924 |
| Nov 4, 2025 | 1.22 | 1.45 | 1.05 | 1.06 | 1.06 | -9.05% | 3,780 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | - | 650 |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -28.40% | 170 |
| Oct 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 8.00% | 100 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 150 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.09% | 110 |
| Oct 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 1,231 |
| Oct 13, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.61% | 957 |
| Oct 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 56.60% | 500 |
| Oct 1, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -11.67% | 1,100 |
| Sep 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Sep 22, 2025 | 1.39 | 1.55 | 1.20 | 1.20 | 1.20 | -8.40% | 3,500 |
| Sep 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 100 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 150 |
| Sep 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 200 |
| Sep 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 200 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -20.37% | 687 |
| Aug 27, 2025 | 1.47 | 1.62 | 1.47 | 1.62 | 1.62 | 8.72% | 400 |
| Aug 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 29.57% | 1,065 |
| Aug 22, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | - | 201 |
| Aug 5, 2025 | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | 10.58% | 600 |
| Aug 4, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 1,200 |
| 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 |