Circle Energy, Inc. (CRCE)
OTCMKTS · Delayed Price · Currency is USD
1.510
+0.260 (20.80%)
At close: Jun 18, 2026
Circle Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 20.80% | 313 |
| Jun 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -29.78% | 150 |
| Jun 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | 190 |
| Jun 10, 2026 | 1.50 | 1.90 | 1.34 | 1.90 | 1.90 | 18.75% | 460 |
| Jun 8, 2026 | 1.83 | 1.83 | 1.60 | 1.60 | 1.60 | -5.88% | 335 |
| Jun 4, 2026 | 1.69 | 1.70 | 1.57 | 1.70 | 1.70 | 41.67% | 831 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.72% | 291 |
| Jun 2, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | -8.86% | 765 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 512 |
| May 27, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.44% | 2,100 |
| May 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 195 |
| May 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 325 |
| May 21, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -11.57% | 625 |
| May 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -10.26% | 210 |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 3,400 |
| May 12, 2026 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | - | 1,158 |
| May 11, 2026 | 1.70 | 1.70 | 1.50 | 1.50 | 1.50 | 18.11% | 3,513 |
| May 6, 2026 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | 0.62% | 570 |
| May 5, 2026 | 1.77 | 2.00 | 1.26 | 1.26 | 1.26 | -32.14% | 2,410 |
| May 4, 2026 | 2.11 | 2.11 | 1.86 | 1.86 | 1.86 | -7.00% | 1,135 |
| May 1, 2026 | 2.75 | 2.85 | 1.66 | 2.00 | 2.00 | -24.53% | 11,454 |
| Apr 30, 2026 | 2.49 | 2.68 | 2.05 | 2.65 | 2.65 | 6.40% | 6,400 |
| Apr 28, 2026 | 2.35 | 2.49 | 2.35 | 2.49 | 2.49 | 1.66% | 600 |
| Apr 27, 2026 | 2.84 | 3.03 | 2.45 | 2.45 | 2.45 | -18.33% | 2,445 |
| Apr 24, 2026 | 2.86 | 3.05 | 2.86 | 3.00 | 3.00 | 4.76% | 514 |
| Apr 23, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.28% | 450 |
| Apr 22, 2026 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | 16.67% | 675 |
| Apr 21, 2026 | 3.75 | 3.75 | 2.25 | 2.40 | 2.40 | -36.00% | 4,291 |
| Apr 20, 2026 | 3.85 | 4.10 | 3.75 | 3.75 | 3.75 | -2.60% | 3,255 |
| Apr 17, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | 59.75% | 2,316 |
| Apr 16, 2026 | 3.26 | 3.26 | 2.41 | 2.41 | 2.41 | 4.78% | 1,748 |
| Apr 15, 2026 | 2.45 | 2.45 | 2.16 | 2.30 | 2.30 | -17.86% | 1,601 |
| Apr 14, 2026 | 3.85 | 3.85 | 2.80 | 2.80 | 2.80 | -6.67% | 1,890 |
| Apr 13, 2026 | 2.45 | 3.88 | 2.45 | 3.00 | 3.00 | 49.25% | 1,638 |
| Apr 10, 2026 | 1.98 | 2.20 | 1.98 | 2.01 | 2.01 | 8.88% | 4,580 |
| Apr 9, 2026 | 1.40 | 1.85 | 1.40 | 1.85 | 1.85 | 32.81% | 600 |
| Apr 8, 2026 | 1.96 | 2.00 | 1.39 | 1.39 | 1.39 | -13.66% | 1,115 |
| Apr 7, 2026 | 2.47 | 2.47 | 1.61 | 1.61 | 1.61 | -32.21% | 2,109 |
| Apr 6, 2026 | 2.02 | 2.38 | 2.02 | 2.38 | 2.38 | 15.85% | 2,400 |
| Apr 2, 2026 | 1.77 | 2.05 | 1.77 | 2.05 | 2.05 | 16.48% | 1,194 |
| Apr 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 100 |
| Mar 31, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -4.35% | 265 |
| Mar 30, 2026 | 1.84 | 1.95 | 1.80 | 1.84 | 1.84 | 5.14% | 1,903 |
| Mar 27, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 0.57% | 625 |
| Mar 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 61.11% | 100 |
| Mar 24, 2026 | 1.84 | 1.84 | 1.08 | 1.08 | 1.08 | -41.94% | 1,350 |
| Mar 20, 2026 | 1.60 | 1.86 | 1.60 | 1.86 | 1.86 | 16.25% | 2,004 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 15.27% | 1,200 |
| Mar 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.86% | 177 |
| Mar 17, 2026 | 1.20 | 1.51 | 1.20 | 1.40 | 1.40 | - | 4,420 |