Circle Energy, Inc. (CRCE)
OTCMKTS · Delayed Price · Currency is USD
1.270
+0.008 (0.62%)
At close: May 6, 2026
Circle Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | 0.63% | 570 |
| May 5, 2026 | 1.77 | 2.00 | 1.26 | 1.26 | 1.26 | -32.15% | 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 | 6.38% | 6,400 |
| Apr 28, 2026 | 2.35 | 2.49 | 2.35 | 2.49 | 2.49 | 1.67% | 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 | 4.75% | 514 |
| Apr 23, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.29% | 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 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.10 | 1.40 | 1.40 | -0.21% | 2,627 |
| Mar 6, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -17.95% | 305 |
| Mar 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 220 |
| Mar 4, 2026 | 1.47 | 1.70 | 1.47 | 1.70 | 1.70 | 66.02% | 2,091 |
| Feb 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -26.86% | 300 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 64.71% | 300 |
| Feb 20, 2026 | 1.47 | 1.47 | 0.85 | 0.85 | 0.85 | -13.37% | 1,800 |
| Feb 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -10.88% | 112 |
| Feb 12, 2026 | 1.60 | 1.60 | 0.93 | 1.10 | 1.10 | -26.60% | 4,977 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 100 |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 800 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 700 |
| Jan 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -8.39% | 590 |
| 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 |