Circle8 Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.49	0.50	0.45	0.46	0.46	-5.19%	332,480
Sep 17, 2026	0.47	0.50	0.45	0.48	0.48	5.98%	267,553
Sep 16, 2026	0.47	0.49	0.45	0.45	0.45	-3.26%	278,412
Sep 15, 2026	0.51	0.55	0.46	0.47	0.47	-6.32%	541,428
Sep 14, 2026	0.55	0.55	0.50	0.50	0.50	-7.76%	487,062
Sep 11, 2026	0.57	0.60	0.53	0.54	0.54	-5.08%	391,091
Sep 10, 2026	0.58	0.59	0.55	0.57	0.57	0.69%	297,250
Sep 9, 2026	0.60	0.61	0.55	0.57	0.57	-5.75%	850,036
Sep 8, 2026	0.65	0.67	0.60	0.60	0.60	-7.90%	392,507
Sep 4, 2026	0.63	0.68	0.63	0.66	0.66	-0.21%	244,414
Sep 3, 2026	0.65	0.68	0.62	0.66	0.66	0.06%	279,666
Sep 2, 2026	0.70	0.71	0.66	0.66	0.66	-6.36%	341,129
Sep 1, 2026	0.75	0.75	0.69	0.70	0.70	-4.26%	317,503
Aug 31, 2026	0.70	0.75	0.70	0.73	0.73	2.16%	782,192
Aug 28, 2026	0.70	0.75	0.69	0.72	0.72	1.27%	432,398
Aug 27, 2026	0.67	0.72	0.67	0.71	0.71	8.87%	328,702
Aug 26, 2026	0.73	0.79	0.65	0.65	0.65	-10.32%	634,141
Aug 25, 2026	0.63	0.75	0.63	0.73	0.73	9.75%	925,203
Aug 24, 2026	0.60	0.67	0.59	0.66	0.66	7.21%	925,152
Aug 21, 2026	0.57	0.65	0.55	0.62	0.62	2.70%	678,568
Aug 20, 2026	0.61	0.65	0.48	0.60	0.60	-7.83%	9,903,593
Aug 19, 2026	0.66	0.69	0.65	0.65	0.65	-1.36%	274,969
Aug 18, 2026	0.63	0.67	0.63	0.66	0.66	2.77%	279,524
Aug 17, 2026	0.65	0.69	0.63	0.64	0.64	-3.86%	443,848
Aug 14, 2026	0.68	0.68	0.64	0.67	0.67	-1.76%	314,186
Aug 13, 2026	0.69	0.72	0.67	0.68	0.68	-2.86%	360,902
Aug 12, 2026	0.73	0.77	0.68	0.70	0.70	-5.39%	700,816
Aug 11, 2026	0.70	0.75	0.70	0.74	0.74	5.70%	351,191
Aug 10, 2026	0.71	0.74	0.68	0.70	0.70	-3.21%	569,147
Aug 7, 2026	0.77	0.79	0.71	0.72	0.72	-8.01%	545,627
Aug 6, 2026	0.66	0.80	0.65	0.79	0.79	16.01%	1,751,417
Aug 5, 2026	0.68	0.70	0.64	0.68	0.68	-2.57%	486,415
Aug 4, 2026	0.67	0.70	0.64	0.70	0.70	3.96%	608,237
Aug 3, 2026	0.69	0.71	0.66	0.67	0.67	-6.68%	698,010
Jul 31, 2026	0.71	0.74	0.68	0.72	0.72	0.13%	702,309
Jul 30, 2026	0.71	0.73	0.67	0.72	0.72	0.76%	723,204
Jul 29, 2026	0.73	0.77	0.70	0.71	0.71	-3.88%	653,630
Jul 28, 2026	0.74	0.75	0.70	0.74	0.74	-3.30%	672,151
Jul 27, 2026	0.78	0.81	0.73	0.76	0.76	-3.46%	1,374,354
Jul 24, 2026	0.73	0.83	0.73	0.79	0.79	3.02%	1,397,744
Jul 23, 2026	0.69	0.78	0.69	0.77	0.77	7.36%	1,390,336
Jul 22, 2026	0.68	0.72	0.66	0.72	0.72	-0.38%	1,151,438
Jul 21, 2026	0.76	0.80	0.70	0.72	0.72	-6.42%	1,474,999
Jul 20, 2026	0.79	0.81	0.73	0.77	0.77	-0.54%	1,259,135
Jul 17, 2026	0.73	0.78	0.70	0.77	0.77	6.89%	1,484,180
Jul 16, 2026	0.77	0.80	0.72	0.72	0.72	-7.00%	2,107,292
Jul 15, 2026	0.71	0.84	0.70	0.78	0.78	9.42%	3,952,323
Jul 14, 2026	0.67	0.74	0.61	0.71	0.71	3.57%	3,306,075
Jul 13, 2026	0.78	0.78	0.66	0.69	0.69	-20.29%	12,769,586
Jul 10, 2026	0.93	0.96	0.79	0.86	0.86	-7.03%	9,836,322