Circle8 Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.74	0.75	0.73	0.73	-	-5.18%	98,357
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
Jul 9, 2026	0.61	0.98	0.59	0.93	0.93	53.40%	82,351,579
Jul 8, 2026	0.64	0.67	0.55	0.60	0.60	-4.50%	1,813,548
Jul 7, 2026	0.71	0.72	0.63	0.63	0.63	-14.69%	2,129,091
Jul 6, 2026	0.78	0.83	0.69	0.74	0.74	-10.57%	2,623,129
Jul 2, 2026	0.92	0.92	0.76	0.83	0.83	-8.05%	2,245,001
Jul 1, 2026	1.01	1.10	0.87	0.90	0.90	-2.16%	18,833,254
Jun 30, 2026	1.02	1.05	0.92	0.92	0.92	-20.00%	5,996,479
Jun 29, 2026	0.90	1.24	0.86	1.15	1.15	35.29%	21,567,243
Jun 26, 2026	0.98	1.07	0.85	0.85	0.85	-18.27%	10,277,121
Jun 25, 2026	0.80	1.22	0.74	1.04	1.04	33.32%	83,794,337
Jun 24, 2026	1.42	1.51	0.65	0.78	0.78	-41.35%	51,495,009
Jun 23, 2026	1.18	1.82	0.98	1.33	1.33	202.41%	423,864,612
Jun 22, 2026	0.51	0.53	0.41	0.44	0.44	-20.09%	2,017,048
Jun 18, 2026	0.56	0.72	0.51	0.55	0.55	-1.85%	1,377,507
Jun 17, 2026	0.54	0.65	0.52	0.56	0.56	6.70%	489,750
Jun 16, 2026	0.56	0.59	0.51	0.53	0.53	-7.50%	336,190
Jun 15, 2026	0.60	0.63	0.55	0.57	0.57	-5.30%	326,958
Jun 12, 2026	0.67	0.70	0.60	0.60	0.60	-13.84%	363,501
Jun 11, 2026	0.77	0.81	0.66	0.70	0.70	-11.57%	429,845
Jun 10, 2026	0.89	0.90	0.77	0.79	0.79	-8.24%	327,065
Jun 9, 2026	0.78	0.91	0.78	0.86	0.86	11.14%	513,687
Jun 8, 2026	1.06	1.09	0.65	0.77	0.77	-21.20%	663,984
Jun 5, 2026	1.29	1.29	0.91	0.98	0.98	-24.62%	679,274
Jun 4, 2026	1.35	1.38	1.28	1.30	1.30	-2.26%	326,900
Jun 3, 2026	1.43	1.43	1.28	1.33	1.33	-8.90%	437,185
Jun 2, 2026	1.42	1.46	1.40	1.46	1.46	-	120,226
Jun 1, 2026	1.45	1.50	1.37	1.46	1.46	-2.67%	191,945
May 29, 2026	1.39	1.58	1.33	1.50	1.50	7.91%	258,921
May 28, 2026	1.39	1.43	1.31	1.39	1.39	-	235,636
May 27, 2026	1.40	1.48	1.31	1.39	1.39	1.46%	363,044
May 26, 2026	1.42	1.45	1.35	1.37	1.37	-3.52%	152,926
May 22, 2026	1.38	1.45	1.35	1.42	1.42	5.19%	199,228
May 21, 2026	1.38	1.38	1.30	1.35	1.35	-3.57%	102,425
May 20, 2026	1.27	1.40	1.27	1.40	1.40	8.53%	200,917
May 19, 2026	1.40	1.41	1.28	1.29	1.29	-9.79%	88,559
May 18, 2026	1.37	1.48	1.23	1.43	1.43	0.70%	272,109
May 15, 2026	1.51	1.55	1.40	1.42	1.42	-7.79%	139,232