Circle Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	1.40	1.40	1.10	1.40	1.40	-0.18%	2,627
Mar 6, 2026	1.50	1.50	1.40	1.40	1.40	-17.98%	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	66.10%	2,091
Feb 27, 2026	1.02	1.02	1.02	1.02	1.02	-26.89%	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	-10.85%	112
Feb 12, 2026	1.60	1.60	0.93	1.10	1.10	-26.63%	4,977