Circle8 Group, Inc. CIRC
NASDAQ · United States · Health Technology
$0.4698-0.00 (-0.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.47 | -0.49% | $0.50 | $0.50 | $0.46 | 171.12K |
| 2026-09-30 | $0.47 | +11.85% | $0.41 | $0.51 | $0.39 | 1.08M |
| 2026-09-29 | $0.42 | +6.84% | $0.40 | $0.47 | $0.39 | 1.52M |
| 2026-09-28 | $0.40 | +15.50% | $0.35 | $0.40 | $0.35 | 744.90K |
| 2026-09-25 | $0.34 | +3.01% | $0.34 | $0.36 | $0.33 | 366.60K |
| 2026-09-24 | $0.33 | -2.35% | $0.34 | $0.35 | $0.32 | 364.40K |
| 2026-09-23 | $0.34 | -14.14% | $0.40 | $0.40 | $0.31 | 990.20K |
| 2026-09-22 | $0.40 | -6.60% | $0.43 | $0.47 | $0.40 | 451.60K |
| 2026-09-21 | $0.42 | -7.22% | $0.46 | $0.47 | $0.38 | 1.36M |
| 2026-09-18 | $0.46 | -5.19% | $0.49 | $0.50 | $0.45 | 332.50K |
| 2026-09-17 | $0.48 | +5.93% | $0.47 | $0.50 | $0.45 | 267.50K |
| 2026-09-16 | $0.46 | -3.19% | $0.47 | $0.49 | $0.46 | 278.40K |
| 2026-09-15 | $0.47 | -6.37% | $0.51 | $0.55 | $0.46 | 541.40K |
| 2026-09-14 | $0.50 | -7.72% | $0.55 | $0.55 | $0.50 | 491.40K |
| 2026-09-11 | $0.54 | -5.06% | $0.57 | $0.60 | $0.53 | 391.10K |
| 2026-09-10 | $0.57 | +0.70% | $0.58 | $0.59 | $0.55 | 297.30K |
| 2026-09-09 | $0.57 | -5.79% | $0.60 | $0.62 | $0.55 | 850.00K |
| 2026-09-08 | $0.60 | -7.93% | $0.65 | $0.67 | $0.60 | 411.30K |
| 2026-09-04 | $0.66 | -0.15% | $0.63 | $0.68 | $0.63 | 244.40K |
| 2026-09-03 | $0.66 | 0.00% | $0.65 | $0.68 | $0.62 | 279.70K |
| 2026-09-02 | $0.66 | -6.28% | $0.70 | $0.71 | $0.65 | 338.70K |
| 2026-09-01 | $0.70 | -4.23% | $0.75 | $0.75 | $0.69 | 323.70K |
| 2026-08-31 | $0.73 | +2.09% | $0.70 | $0.75 | $0.70 | 782.10K |
| 2026-08-28 | $0.72 | +1.27% | $0.70 | $0.75 | $0.69 | 432.70K |
| 2026-08-27 | $0.71 | +8.92% | $0.67 | $0.72 | $0.67 | 333.40K |
| 2026-08-26 | $0.65 | -10.34% | $0.73 | $0.79 | $0.65 | 634.10K |
| 2026-08-25 | $0.73 | +9.68% | $0.63 | $0.75 | $0.63 | 925.30K |
| 2026-08-24 | $0.66 | +7.31% | $0.60 | $0.67 | $0.59 | 925.20K |
| 2026-08-21 | $0.62 | +2.67% | $0.57 | $0.65 | $0.55 | 683.40K |
| 2026-08-20 | $0.60 | -7.83% | $0.61 | $0.65 | $0.48 | 9.92M |
| 2026-08-19 | $0.65 | -1.36% | $0.66 | $0.69 | $0.65 | 275.00K |
| 2026-08-18 | $0.66 | +2.80% | $0.63 | $0.67 | $0.63 | 279.50K |
| 2026-08-17 | $0.64 | -3.89% | $0.65 | $0.69 | $0.63 | 443.70K |
| 2026-08-14 | $0.67 | -1.76% | $0.68 | $0.68 | $0.64 | 314.20K |
| 2026-08-13 | $0.68 | -2.86% | $0.69 | $0.72 | $0.67 | 362.30K |
| 2026-08-12 | $0.70 | -5.41% | $0.73 | $0.77 | $0.68 | 705.90K |
| 2026-08-11 | $0.74 | +5.71% | $0.70 | $0.75 | $0.69 | 352.30K |
| 2026-08-10 | $0.70 | -3.18% | $0.71 | $0.74 | $0.68 | 570.50K |
| 2026-08-07 | $0.72 | -8.02% | $0.77 | $0.79 | $0.71 | 548.70K |
| 2026-08-06 | $0.79 | +15.93% | $0.66 | $0.80 | $0.65 | 2.12M |
| 2026-08-05 | $0.68 | -2.59% | $0.68 | $0.70 | $0.64 | 486.40K |
| 2026-08-04 | $0.70 | +4.04% | $0.67 | $0.70 | $0.64 | 618.70K |
| 2026-08-03 | $0.67 | -6.69% | $0.69 | $0.71 | $0.67 | 732.50K |
| 2026-07-31 | $0.72 | +0.14% | $0.71 | $0.74 | $0.68 | 706.80K |
| 2026-07-30 | $0.72 | +0.70% | $0.71 | $0.73 | $0.67 | 734.40K |
| 2026-07-29 | $0.71 | -3.79% | $0.73 | $0.77 | $0.70 | 687.50K |
| 2026-07-28 | $0.74 | -3.40% | $0.74 | $0.75 | $0.70 | 701.00K |
| 2026-07-27 | $0.76 | -3.41% | $0.78 | $0.81 | $0.73 | 1.38M |
| 2026-07-24 | $0.79 | +2.99% | $0.73 | $0.83 | $0.73 | 1.40M |
| 2026-07-23 | $0.77 | +7.40% | $0.69 | $0.78 | $0.69 | 1.39M |
| 2026-07-22 | $0.72 | -0.42% | $0.68 | $0.72 | $0.66 | 1.15M |
| 2026-07-21 | $0.72 | -6.38% | $0.76 | $0.80 | $0.70 | 1.48M |
| 2026-07-20 | $0.77 | -0.52% | $0.79 | $0.81 | $0.73 | 1.26M |
| 2026-07-17 | $0.77 | +6.78% | $0.73 | $0.78 | $0.70 | 1.48M |
| 2026-07-16 | $0.72 | -6.95% | $0.77 | $0.80 | $0.72 | 2.11M |
| 2026-07-15 | $0.78 | +9.44% | $0.70 | $0.84 | $0.70 | 3.95M |
| 2026-07-14 | $0.71 | +3.50% | $0.67 | $0.74 | $0.61 | 3.31M |
| 2026-07-13 | $0.69 | -20.23% | $0.78 | $0.78 | $0.66 | 12.77M |
| 2026-07-10 | $0.86 | -7.03% | $0.93 | $0.96 | $0.79 | 9.84M |
| 2026-07-09 | $0.93 | +53.40% | $0.61 | $0.98 | $0.59 | 82.35M |
| 2026-07-08 | $0.60 | -4.44% | $0.64 | $0.67 | $0.55 | 1.81M |
| 2026-07-07 | $0.63 | -14.73% | $0.71 | $0.73 | $0.63 | 2.13M |
| 2026-07-06 | $0.74 | -10.63% | $0.79 | $0.83 | $0.69 | 2.62M |
| 2026-07-02 | $0.83 | -8.00% | $0.92 | $0.92 | $0.76 | 2.10M |
| 2026-07-01 | $0.90 | -2.17% | $1.01 | $1.10 | $0.87 | 18.83M |
| 2026-06-30 | $0.92 | -20.00% | $1.02 | $1.05 | $0.92 | 6.00M |
| 2026-06-29 | $1.15 | +35.29% | $0.90 | $1.24 | $0.86 | 21.57M |
| 2026-06-26 | $0.85 | -18.27% | $0.98 | $1.07 | $0.85 | 10.28M |
| 2026-06-25 | $1.04 | +33.33% | $0.80 | $1.22 | $0.74 | 83.79M |
| 2026-06-24 | $0.78 | -41.35% | $1.42 | $1.51 | $0.65 | 51.50M |
| 2026-06-23 | $1.33 | +202.27% | $1.18 | $1.82 | $0.98 | 423.86M |
| 2026-06-22 | $0.44 | -20.00% | $0.51 | $0.52 | $0.41 | 2.02M |
| 2026-06-18 | $0.55 | -1.96% | $0.56 | $0.72 | $0.51 | 1.38M |
| 2026-06-17 | $0.56 | +6.65% | $0.54 | $0.65 | $0.52 | 489.80K |
| 2026-06-16 | $0.53 | -7.39% | $0.56 | $0.59 | $0.51 | 336.20K |
| 2026-06-15 | $0.57 | -5.33% | $0.60 | $0.63 | $0.56 | 323.70K |
| 2026-06-12 | $0.60 | -13.79% | $0.67 | $0.70 | $0.60 | 361.10K |
| 2026-06-11 | $0.70 | -11.68% | $0.77 | $0.81 | $0.66 | 429.80K |
| 2026-06-10 | $0.79 | -8.16% | $0.89 | $0.90 | $0.77 | 327.10K |
| 2026-06-09 | $0.86 | +11.14% | $0.78 | $0.91 | $0.78 | 513.40K |
| 2026-06-08 | $0.77 | -21.22% | $1.06 | $1.09 | $0.65 | 664.00K |
| 2026-06-05 | $0.98 | -24.62% | $1.29 | $1.29 | $0.90 | 679.00K |
| 2026-06-04 | $1.30 | -2.26% | $1.35 | $1.38 | $1.27 | 326.90K |
| 2026-06-03 | $1.33 | -8.90% | $1.43 | $1.43 | $1.28 | 437.20K |
| 2026-06-02 | $1.46 | 0.00% | $1.42 | $1.46 | $1.40 | 120.20K |
| 2026-06-01 | $1.46 | -2.67% | $1.45 | $1.50 | $1.37 | 191.80K |
| 2026-05-29 | $1.50 | +7.91% | $1.39 | $1.58 | $1.33 | 258.90K |
| 2026-05-28 | $1.39 | 0.00% | $1.39 | $1.43 | $1.31 | 234.90K |
| 2026-05-27 | $1.39 | +1.46% | $1.40 | $1.48 | $1.31 | 361.00K |
| 2026-05-26 | $1.37 | -3.52% | $1.42 | $1.45 | $1.35 | 149.50K |