Circle8 Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.45	0.50	0.45	0.48	0.48	8.23%	774,302
Oct 8, 2026	0.43	0.47	0.40	0.45	0.45	-3.04%	1,330,524
Oct 7, 2026	0.48	0.56	0.46	0.46	0.46	-7.26%	20,367,406
Oct 6, 2026	0.60	0.71	0.43	0.50	0.50	-7.86%	12,013,640
Oct 5, 2026	0.53	0.55	0.49	0.54	0.54	5.45%	1,119,247
Oct 2, 2026	0.49	0.53	0.48	0.51	0.51	5.69%	322,142
Oct 1, 2026	0.50	0.50	0.46	0.48	0.48	2.35%	350,141
Sep 30, 2026	0.41	0.51	0.39	0.47	0.47	11.85%	1,080,683
Sep 29, 2026	0.40	0.47	0.39	0.42	0.42	6.81%	1,527,522
Sep 28, 2026	0.35	0.40	0.35	0.40	0.40	15.50%	749,265
Sep 25, 2026	0.34	0.36	0.33	0.34	0.34	2.95%	366,615
Sep 24, 2026	0.34	0.35	0.32	0.33	0.33	-2.29%	364,515
Sep 23, 2026	0.40	0.40	0.31	0.34	0.34	-14.16%	990,242
Sep 22, 2026	0.43	0.46	0.40	0.40	0.40	-6.58%	451,916
Sep 21, 2026	0.45	0.47	0.38	0.42	0.42	-7.20%	1,366,018
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%	267,594
Sep 16, 2026	0.47	0.49	0.45	0.45	0.45	-3.26%	278,752
Sep 15, 2026	0.51	0.55	0.46	0.47	0.47	-6.32%	541,533
Sep 14, 2026	0.55	0.55	0.50	0.50	0.50	-7.76%	493,396
Sep 11, 2026	0.57	0.60	0.53	0.54	0.54	-5.08%	391,093
Sep 10, 2026	0.58	0.59	0.55	0.57	0.57	0.69%	297,270
Sep 9, 2026	0.60	0.61	0.55	0.57	0.57	-5.75%	850,241
Sep 8, 2026	0.65	0.67	0.60	0.60	0.60	-7.90%	411,329
Sep 4, 2026	0.63	0.68	0.63	0.66	0.66	-0.21%	244,515
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%	324,163
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%	434,218
Aug 27, 2026	0.67	0.72	0.67	0.71	0.71	8.87%	333,836
Aug 26, 2026	0.73	0.79	0.65	0.65	0.65	-10.32%	634,930
Aug 25, 2026	0.63	0.75	0.63	0.73	0.73	9.75%	926,185
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%	683,731
Aug 20, 2026	0.61	0.65	0.48	0.60	0.60	-7.83%	9,915,818
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%	279,630
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%	362,343
Aug 12, 2026	0.73	0.77	0.68	0.70	0.70	-5.39%	705,902
Aug 11, 2026	0.70	0.75	0.70	0.74	0.74	5.70%	352,332
Aug 10, 2026	0.71	0.74	0.68	0.70	0.70	-3.21%	570,457
Aug 7, 2026	0.77	0.79	0.71	0.72	0.72	-8.01%	548,733
Aug 6, 2026	0.66	0.80	0.65	0.79	0.79	16.01%	2,121,445
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%	618,718
Aug 3, 2026	0.69	0.71	0.66	0.67	0.67	-6.68%	732,467
Jul 31, 2026	0.71	0.74	0.68	0.72	0.72	0.13%	706,765