5 DAY PERFORMANCE
-15.43%
1 MONTH PERFORMANCE
-49.14%
3 MONTH PERFORMANCE
-66.49%
Circle8 Group In Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.22 | $0.24 (7.96%) | $0.25 | $0.22 | 524.52 K | $19.32 M |
| 10/28/2026 | $0.24 | $0.23 (-3.45%) | $0.24 | $0.22 | 307.99 K | $18.38 M |
| 10/27/2026 | $0.23 | $0.23 (-0.99%) | $0.25 | $0.22 | 733.10 K | $18.68 M |
| 10/26/2026 | $0.25 | $0.24 (-3.47%) | $0.27 | $0.24 | 784.70 K | $19.62 M |
| 10/23/2026 | $0.28 | $0.28 (-0.18%) | $0.29 | $0.25 | 866.49 K | $22.98 M |
| 10/22/2026 | $0.32 | $0.29 (-9.44%) | $0.33 | $0.29 | 809.35 K | $23.39 M |
| 10/21/2026 | $0.38 | $0.33 (-13.95%) | $0.39 | $0.32 | 1.15 M | $26.76 M |
| 10/20/2026 | $0.34 | $0.40 (16.33%) | $0.42 | $0.33 | 3.18 M | $32.31 M |
| 10/19/2026 | $0.29 | $0.34 (15.37%) | $0.36 | $0.29 | 1.06 M | $27.47 M |
| 10/16/2026 | $0.32 | $0.30 (-5.69%) | $0.33 | $0.30 | 423.67 K | $24.44 M |
| 10/15/2026 | $0.34 | $0.32 (-7.01%) | $0.35 | $0.31 | 798.20 K | $25.79 M |
| 10/14/2026 | $0.37 | $0.35 (-3.92%) | $0.37 | $0.34 | 626.40 K | $28.59 M |
| 10/13/2026 | $0.45 | $0.36 (-19.11%) | $0.45 | $0.36 | 1.23 M | $29.24 M |
| 10/12/2026 | $0.48 | $0.45 (-7.42%) | $0.48 | $0.44 | 374.42 K | $36.27 M |
| 10/09/2026 | $0.45 | $0.48 (6.91%) | $0.50 | $0.45 | 764.82 K | $39.09 M |
| 10/08/2026 | $0.43 | $0.45 (3.72%) | $0.47 | $0.40 | 1.34 M | $36.11 M |
| 10/07/2026 | $0.48 | $0.46 (-4.03%) | $0.56 | $0.46 | 20.77 M | $37.25 M |
| 10/06/2026 | $0.60 | $0.50 (-17.22%) | $0.71 | $0.43 | 12.11 M | $40.16 M |
| 10/05/2026 | $0.53 | $0.54 (1.55%) | $0.55 | $0.49 | 1.12 M | $43.59 M |
| 10/02/2026 | $0.49 | $0.51 (5.24%) | $0.53 | $0.48 | 322.14 K | $45.01 M |
| 10/01/2026 | $0.50 | $0.48 (-3.4%) | $0.50 | $0.46 | 350.14 K | $42.58 M |
| 09/30/2026 | $0.41 | $0.47 (14.82%) | $0.51 | $0.39 | 1.08 M | $41.60 M |
| 09/29/2026 | $0.40 | $0.42 (5.47%) | $0.47 | $0.39 | 1.53 M | $37.20 M |
| 09/28/2026 | $0.35 | $0.40 (11.3%) | $0.40 | $0.35 | 749.27 K | $34.82 M |
| 09/25/2026 | $0.34 | $0.34 (0.18%) | $0.36 | $0.33 | 366.62 K | $30.15 M |
| 09/24/2026 | $0.34 | $0.33 (-2.09%) | $0.35 | $0.32 | 364.52 K | $29.29 M |
| 09/23/2026 | $0.40 | $0.34 (-15%) | $0.40 | $0.31 | 990.24 K | $29.98 M |
| 09/22/2026 | $0.43 | $0.40 (-7.54%) | $0.46 | $0.40 | 451.92 K | $34.92 M |
| 09/21/2026 | $0.45 | $0.42 (-6.77%) | $0.47 | $0.38 | 1.37 M | $37.38 M |
| 09/18/2026 | $0.49 | $0.46 (-6.76%) | $0.50 | $0.45 | 332.50 K | $40.29 M |
| 09/17/2026 | $0.47 | $0.48 (2.53%) | $0.50 | $0.45 | 267.59 K | $42.49 M |
| 09/16/2026 | $0.47 | $0.45 (-3.93%) | $0.49 | $0.45 | 278.75 K | $40.09 M |
| 09/15/2026 | $0.51 | $0.47 (-8.31%) | $0.55 | $0.46 | 541.53 K | $41.44 M |
| 09/14/2026 | $0.55 | $0.50 (-8.78%) | $0.55 | $0.50 | 493.40 K | $44.23 M |
| 09/11/2026 | $0.57 | $0.54 (-5.24%) | $0.60 | $0.53 | 391.10 K | $47.95 M |
| 09/10/2026 | $0.58 | $0.57 (-1.87%) | $0.59 | $0.55 | 297.30 K | $50.52 M |
| 09/09/2026 | $0.60 | $0.57 (-5.15%) | $0.61 | $0.55 | 850.24 K | $50.17 M |
| 09/08/2026 | $0.65 | $0.60 (-7.34%) | $0.67 | $0.60 | 411.33 K | $53.23 M |
| 09/04/2026 | $0.63 | $0.66 (4.06%) | $0.68 | $0.63 | 244.52 K | $57.83 M |
| 09/03/2026 | $0.65 | $0.66 (1.06%) | $0.68 | $0.62 | 279.70 K | $57.92 M |
| 09/02/2026 | $0.70 | $0.66 (-6.36%) | $0.71 | $0.66 | 341.13 K | $57.89 M |
| 09/01/2026 | $0.75 | $0.70 (-6.51%) | $0.75 | $0.69 | 324.16 K | $61.82 M |
| 08/31/2026 | $0.70 | $0.73 (4.63%) | $0.75 | $0.70 | 782.19 K | $64.57 M |
| 08/28/2026 | $0.70 | $0.72 (2.5%) | $0.75 | $0.69 | 434.22 K | $63.20 M |
| 08/27/2026 | $0.67 | $0.71 (5.66%) | $0.72 | $0.67 | 333.84 K | $62.41 M |
| 08/26/2026 | $0.73 | $0.65 (-10.33%) | $0.78 | $0.65 | 634.93 K | $57.32 M |
| 08/25/2026 | $0.63 | $0.73 (15.08%) | $0.75 | $0.63 | 926.19 K | $63.92 M |
| 08/24/2026 | $0.60 | $0.66 (10.12%) | $0.67 | $0.59 | 925.20 K | $58.24 M |
| 08/21/2026 | $0.57 | $0.62 (7.92%) | $0.65 | $0.55 | 683.73 K | $55.44 M |
| 08/20/2026 | $0.61 | $0.60 (-1.64%) | $0.65 | $0.48 | 9.92 M | $53.98 M |
| 08/19/2026 | $0.66 | $0.65 (-1.84%) | $0.69 | $0.65 | 275.00 K | $58.57 M |
| 08/18/2026 | $0.63 | $0.66 (4.76%) | $0.67 | $0.63 | 279.63 K | $59.38 M |
| 08/17/2026 | $0.65 | $0.64 (-1.2%) | $0.69 | $0.63 | 443.85 K | $57.77 M |
| 08/14/2026 | $0.68 | $0.67 (-1.76%) | $0.68 | $0.64 | 314.20 K | $60.10 M |
| 08/13/2026 | $0.69 | $0.68 (-1.45%) | $0.72 | $0.67 | 362.34 K | $61.17 M |
| 08/12/2026 | $0.73 | $0.70 (-3.86%) | $0.77 | $0.68 | 705.90 K | $62.97 M |
| 08/11/2026 | $0.70 | $0.74 (5.7%) | $0.75 | $0.70 | 352.33 K | $66.56 M |
| 08/10/2026 | $0.71 | $0.70 (-1.41%) | $0.74 | $0.68 | 570.50 K | $62.97 M |
| 08/07/2026 | $0.77 | $0.72 (-5.59%) | $0.79 | $0.71 | 548.73 K | $65.06 M |
| 08/06/2026 | $0.66 | $0.79 (19.48%) | $0.80 | $0.65 | 2.12 M | $70.73 M |
| 08/05/2026 | $0.68 | $0.68 (-0.78%) | $0.70 | $0.64 | 486.42 K | $60.97 M |
| 08/04/2026 | $0.67 | $0.70 (3.82%) | $0.70 | $0.64 | 618.72 K | $62.58 M |
| 08/03/2026 | $0.69 | $0.67 (-3.04%) | $0.71 | $0.66 | 732.50 K | $60.19 M |
| 07/31/2026 | $0.71 | $0.72 (1.27%) | $0.74 | $0.68 | 706.80 K | $64.50 M |
| 07/30/2026 | $0.71 | $0.72 (0.76%) | $0.73 | $0.67 | 734.45 K | $64.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
