Circle8 Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.24	0.31	0.21	0.29	0.29	21.96%	869,397
Oct 29, 2026	0.22	0.25	0.22	0.24	0.24	5.11%	524,523
Oct 28, 2026	0.24	0.24	0.22	0.23	0.23	-1.60%	307,988
Oct 27, 2026	0.23	0.25	0.22	0.23	0.23	-4.79%	733,075
Oct 26, 2026	0.25	0.27	0.24	0.24	0.24	-14.62%	784,700
Oct 23, 2026	0.28	0.29	0.25	0.28	0.28	-1.77%	866,490
Oct 22, 2026	0.32	0.33	0.29	0.29	0.29	-12.59%	809,349
Oct 21, 2026	0.38	0.39	0.32	0.33	0.33	-17.17%	1,154,722
Oct 20, 2026	0.34	0.42	0.33	0.40	0.40	17.63%	3,184,618
Oct 19, 2026	0.29	0.36	0.29	0.34	0.34	12.39%	1,063,112
Oct 16, 2026	0.32	0.33	0.30	0.30	0.30	-5.24%	423,670
Oct 15, 2026	0.34	0.35	0.31	0.32	0.32	-9.80%	798,198
Oct 14, 2026	0.37	0.37	0.34	0.35	0.35	-2.22%	626,385
Oct 13, 2026	0.45	0.45	0.36	0.36	0.36	-19.38%	1,226,001
Oct 12, 2026	0.48	0.48	0.44	0.45	0.45	-7.21%	374,419
Oct 9, 2026	0.45	0.50	0.45	0.48	0.48	8.23%	764,818
Oct 8, 2026	0.43	0.47	0.40	0.45	0.45	-3.04%	1,343,812
Oct 7, 2026	0.48	0.56	0.46	0.46	0.46	-7.26%	20,770,278
Oct 6, 2026	0.60	0.71	0.43	0.50	0.50	-7.86%	12,111,392
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