Circle8 Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.92	0.92	0.76	0.83	0.83	-7.97%	1,989,751
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
May 14, 2026	1.48	1.59	1.48	1.54	1.54	1.32%	95,761
May 13, 2026	1.58	1.59	1.43	1.52	1.52	-5.00%	233,838
May 12, 2026	1.59	1.73	1.54	1.60	1.60	2.56%	338,452
May 11, 2026	1.52	1.70	1.52	1.56	1.56	4.00%	303,708
May 8, 2026	1.46	1.54	1.34	1.50	1.50	0.67%	236,025
May 7, 2026	1.44	1.52	1.39	1.49	1.49	-0.67%	363,767
May 6, 2026	1.21	1.56	1.18	1.50	1.50	18.11%	7,003,728
May 5, 2026	1.35	1.35	1.21	1.27	1.27	-4.51%	256,071
May 4, 2026	1.43	1.43	1.25	1.33	1.33	-5.00%	315,834
May 1, 2026	1.46	1.66	1.38	1.40	1.40	-6.04%	482,872
Apr 30, 2026	1.74	1.76	1.42	1.49	1.49	-15.34%	573,949
Apr 29, 2026	2.13	2.35	1.66	1.76	1.76	-15.38%	2,063,480
Apr 28, 2026	1.77	2.35	1.70	2.08	2.08	30.00%	6,137,239
Apr 27, 2026	1.69	1.80	1.55	1.60	1.60	-5.88%	88,643
Apr 24, 2026	1.78	1.82	1.67	1.70	1.70	-3.13%	91,587
Apr 23, 2026	2.01	2.07	1.72	1.76	1.76	-11.81%	93,634
Apr 22, 2026	2.02	2.32	1.98	1.99	1.99	-2.93%	108,946