Circle Energy, Inc. (CRCE)
OTCMKTS · Delayed Price · Currency is USD
1.250
0.00 (0.00%)
At close: Nov 2, 2026
Circle Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 502 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 627 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 359 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -13.79% | 200 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 13.43% | 317 |
| Aug 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.64% | 189 |
| Aug 14, 2026 | 1.40 | 1.44 | 1.21 | 1.21 | 1.21 | -24.84% | 3,255 |
| Aug 13, 2026 | 1.59 | 1.64 | 1.52 | 1.61 | 1.61 | 21.14% | 8,897 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -11.99% | 662 |
| Jul 22, 2026 | 1.28 | 1.51 | 1.28 | 1.51 | 1.51 | 21.77% | 650 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 200 |
| Jul 15, 2026 | 1.27 | 1.50 | 1.24 | 1.24 | 1.24 | - | 1,125 |
| Jul 10, 2026 | 1.57 | 1.57 | 1.24 | 1.24 | 1.24 | -20.51% | 3,821 |
| Jun 26, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | 3.31% | 3,400 |
| Jun 25, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -20.11% | 486 |
| Jun 22, 2026 | 1.78 | 1.89 | 1.78 | 1.89 | 1.89 | 25.17% | 779 |
| 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 |