Dark

CIRC
Circle8 Group, Inc. Common Stock
stock NASDAQ

At Close

Sep 14, 2026 3:59:30 PM EDT

0.5009USD-7.241%(-0.0391)487,225

0.4700Bid 0.6300Ask 0.1600Spread

Pre-market

Sep 14, 2026 8:41:30 AM EDT

0.5520USD+2.222%(+0.0120)600

After-hours

Sep 14, 2026 4:27:30 PM EDT

0.5757USD+14.941%(+0.0748)100

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	0.5400	0.5400	0.50000	0.50090	-7.241%	487,225	0.000%
2026-09-11	0.5700	0.5700	0.53000	0.54000	-5.263%	389,891	-7.241%
2026-09-10	0.5700	0.5900	0.56000	0.57000	0.000%	297,250	-12.123%
2026-09-09	0.5800	0.5800	0.55000	0.57000	-6.557%	849,225	-12.123%
2026-09-08	0.6500	0.6500	0.60000	0.61000	-6.154%	393,007	-17.885%
2026-09-04	0.6300	0.6700	0.63000	0.65000	0.000%	238,312	-22.938%
2026-09-03	0.6700	0.6700	0.64000	0.65000	-4.412%	279,266	-22.938%
2026-09-02	0.6900	0.7000	0.67000	0.68000	-2.857%	338,322	-26.338%
2026-09-01	0.7400	0.7500	0.70000	0.70000	-5.405%	317,282	-28.443%
2026-08-31	0.7100	0.7500	0.71000	0.74000	+2.778%	781,622	-32.311%
2026-08-28	0.7300	0.7400	0.70000	0.72000	+1.408%	432,398	-30.431%
2026-08-27	0.7000	0.7100	0.69000	0.71000	+7.576%	332,854	-29.451%
2026-08-26	0.7300	0.7600	0.66000	0.66000	-10.811%	631,554	-24.106%
2026-08-25	0.6900	0.7500	0.69000	0.74000	+10.448%	925,285	-32.311%
2026-08-24	0.6100	0.6700	0.61000	0.67000	+8.065%	924,524	-25.239%
2026-08-21	0.5900	0.6500	0.56000	0.62000	+3.333%	679,751	-19.210%
2026-08-20	0.5900	0.6500	0.50000	0.60000	-7.692%	9,900,169	-16.517%
2026-08-19	0.6800	0.6800	0.65000	0.65000	0.000%	248,280	-22.938%
2026-08-18	0.6300	0.6500	0.63000	0.65000	+0.309%	277,706	-22.938%
2026-08-17	0.6900	0.6900	0.63000	0.64800	-1.818%	443,686	-22.701%
2026-08-14	0.6700	0.6800	0.65000	0.66000	-2.941%	309,691	-24.106%
2026-08-13	0.7000	0.7100	0.68000	0.68000	-2.857%	358,301	-26.338%
2026-08-12	0.7200	0.7500	0.69000	0.70000	-5.405%	700,767	-28.443%
2026-08-11	0.7400	0.7400	0.73000	0.74000	+5.714%	349,322	-32.311%
2026-08-10	0.7100	0.7200	0.69000	0.70000	-2.778%	532,546	-28.443%
2026-08-07	0.7800	0.7800	0.72000	0.72000	-6.494%	543,720	-30.431%
2026-08-06	0.6800	0.8000	0.67000	0.77000	+14.925%	2,103,424	-34.948%
2026-08-05	0.6900	0.6900	0.65000	0.67000	-2.899%	481,345	-25.239%
2026-08-04	0.6600	0.7000	0.65000	0.69000	+2.985%	612,089	-27.406%
2026-08-03	0.7000	0.7000	0.67000	0.67000	-6.944%	698,510	-25.239%
2026-07-31	0.7100	0.7300	0.69000	0.72000	-1.370%	703,343	-30.431%
2026-07-30	0.7000	0.7300	0.68000	0.73000	+1.962%	722,798	-31.384%
2026-07-29	0.7600	0.7600	0.71595	0.71595	-3.250%	640,807	-30.037%
2026-07-28	0.7400	0.7400	0.70000	0.74000	-3.896%	671,099	-32.311%
2026-07-27	0.7900	0.8000	0.74000	0.77000	-2.532%	1,374,483	-34.948%
2026-07-24	0.7800	0.8200	0.78000	0.79000	+2.597%	1,386,576	-36.595%
2026-07-23	0.7200	0.7800	0.70000	0.77000	+8.451%	1,388,155	-34.948%
2026-07-22	0.6800	0.7200	0.66000	0.71000	-1.389%	1,051,938	-29.451%
2026-07-21	0.7700	0.7800	0.70000	0.72000	-7.692%	1,385,826	-30.431%
2026-07-20	0.7900	0.8000	0.73000	0.78000	+2.632%	1,231,405	-35.782%
2026-07-17	0.7300	0.7700	0.70000	0.76000	+4.110%	1,453,515	-34.092%
2026-07-16	0.7400	0.7800	0.72000	0.73000	-7.595%	2,002,819	-31.384%
2026-07-15	0.7100	0.8200	0.71000	0.79000	+11.268%	3,921,748	-36.595%
2026-07-14	0.6600	0.7300	0.63000	0.71000	+4.412%	3,060,329	-29.451%
2026-07-13	0.7700	0.7700	0.67000	0.68000	-19.048%	12,611,385	-26.338%
2026-07-10	0.9500	0.9500	0.80000	0.84000	-7.692%	9,740,059	-40.369%
2026-07-09	0.6600	0.9800	0.66000	0.91000	+51.667%	81,535,725	-44.956%
2026-07-08	0.6100	0.6700	0.57000	0.60000	-4.762%	1,805,824	-16.517%
2026-07-07	0.6800	0.6800	0.63000	0.63000	-14.865%	2,055,152	-20.492%
2026-07-06	0.7800	0.8200	0.69000	0.74000	-10.843%	2,587,660	-32.311%
2026-07-02	0.8900	0.8900	0.76000	0.83000	-98.403%	2,020,210	-39.651%
2023-12-15	52.1100	52.1100	51.96000	51.96000	0.000%	302	-99.036%
2023-12-14	51.9600	51.9600	51.96000	51.96000	+0.212%	48	-99.036%
2023-12-13	51.8500	51.8500	51.85000	51.85000	-0.594%	54	-99.034%
2023-12-12	52.1597	52.1597	52.15970	52.15970	+0.038%	2	-99.040%
2023-12-11	52.1400	52.1400	52.14000	52.14000	+0.695%	93	-99.039%
2023-12-08	51.7800	51.7800	51.78000	51.78000	+0.368%	87	-99.033%
2023-12-07	51.5900	51.5900	51.59000	51.59000	+0.673%	176	-99.029%
2023-12-06	51.2450	51.2450	51.24500	51.24500	+0.261%	0	-99.023%
2023-12-05	51.1117	51.1117	51.11170	51.11170	-0.590%	0	-99.020%
2023-12-04	51.4153	51.4153	51.41530	51.41530	-0.589%	50	-99.026%
2023-12-01	51.7200	51.7200	51.72000	51.72000	+1.471%	418	-99.032%
2023-11-30	50.9700	50.9700	50.97000	50.97000	+0.295%	2	-99.017%
2023-11-29	50.8200	50.8200	50.82000	50.82000	+0.634%	47	-99.014%
2023-11-28	50.5000	50.5000	50.50000	50.50000	-0.316%	5	-99.008%
2023-11-27	50.6100	50.6600	50.61000	50.66000	-0.118%	383	-99.011%
2023-11-24	50.7687	50.7687	50.72000	50.72000	+0.336%	354	-99.012%
2023-11-22	50.5500	50.5500	50.55000	50.55000	+0.208%	63	-99.009%
2023-11-21	50.4450	50.4450	50.44500	50.44500	-0.464%	0	-99.007%
2023-11-20	50.7600	50.7600	50.68000	50.68000	+0.456%	146	-99.012%
2023-11-17	50.4500	50.4500	50.45000	50.45000	+0.538%	3	-99.007%
2023-11-16	50.1800	50.1800	50.18000	50.18000	+0.080%	65	-99.002%
2023-11-15	50.1400	50.1400	50.14000	50.14000	+0.465%	3	-99.001%
2023-11-14	49.9081	49.9081	49.90810	49.90810	+3.201%	1	-98.996%
2023-11-13	48.3600	48.3600	48.36000	48.36000	-0.535%	2	-98.964%
2023-11-10	48.6200	48.6200	48.62000	48.62000	+1.292%	95	-98.970%
2023-11-09	48.0000	48.0000	48.00000	48.00000	-0.518%	94	-98.956%
2023-11-08	48.2500	48.2500	48.25000	48.25000	+0.083%	26	-98.962%
2023-11-07	48.0200	48.2500	48.02000	48.21000	-0.248%	623	-98.961%
2023-11-06	48.5500	48.5500	48.15000	48.33000	-0.474%	581	-98.964%
2023-11-03	48.5600	48.5600	48.56000	48.56000	+1.974%	4	-98.968%
2023-11-02	47.4900	47.6200	47.49000	47.62000	+1.796%	394	-98.948%
2023-11-01	46.7800	46.7800	46.78000	46.78000	+0.516%	2	-98.929%
2023-10-31	46.5400	46.5400	46.54000	46.54000	+1.152%	2	-98.924%
2023-10-30	46.0100	46.0100	46.01000	46.01000	+0.877%	2	-98.911%
2023-10-27	45.6100	45.6100	45.61000	45.61000	-0.848%	3	-98.902%
2023-10-26	46.0000	46.0000	46.00000	46.00000	-0.331%	3	-98.911%
2023-10-25	46.1528	46.1528	46.15280	46.15280	-1.108%	1	-98.915%
2023-10-24	46.6700	46.6700	46.67000	46.67000	+0.116%	3	-98.927%
2023-10-23	46.6159	46.6159	46.61590	46.61590	-0.368%	0	-98.925%
2023-10-20	46.7879	46.7879	46.78790	46.78790	-1.250%	30	-98.929%
2023-10-19	47.3802	47.3802	47.38020	47.38020	-1.101%	0	-98.943%
2023-10-18	47.9079	47.9079	47.90790	47.90790	-2.249%	0	-98.954%
2023-10-17	49.0100	49.0100	49.01000	49.01000	-0.163%	2	-98.978%
2023-10-16	49.0902	49.0902	49.09020	49.09020	+0.905%	3	-98.980%
2023-10-13	48.6500	48.6500	48.65000	48.65000	-0.998%	6	-98.970%
2023-10-12	49.1403	49.1403	49.14030	49.14030	-1.206%	2	-98.981%
2023-10-11	49.7400	49.7400	49.74000	49.74000	+0.343%	2	-98.993%
2023-10-10	49.5700	49.5700	49.57000	49.57000	+1.040%	2	-98.990%
2023-10-09	49.0600	49.0600	49.06000	49.06000	+0.266%	2	-98.979%
2023-10-06	48.9300	48.9300	48.93000	48.93000	+1.053%	2	-98.976%
2023-10-05	48.4200	48.4200	48.42000	48.42000	-0.134%	8	-98.966%
2023-10-04	48.4850	48.4850	48.48500	48.48500	+0.940%	1	-98.967%
2023-10-03	48.0333	48.0333	48.03330	48.03330	-1.632%	2	-98.957%
2023-10-02	48.8300	48.8300	48.83000	48.83000	-0.933%	6	-98.974%
2023-09-29	49.2900	49.2900	49.29000	49.29000	+0.041%	3	-98.984%
2023-09-28	49.4937	49.4937	49.27000	49.27000	+0.736%	512	-98.983%
2023-09-27	48.9100	48.9100	48.91000	48.91000	+0.576%	27	-98.976%
2023-09-26	48.6300	48.6300	48.63000	48.63000	-1.599%	16	-98.970%
2023-09-25	49.4200	49.4200	49.42000	49.42000	+0.406%	3	-98.986%
2023-09-22	49.2200	49.2200	49.22000	49.22000	-0.243%	17	-98.982%
2023-09-21	49.3400	49.3400	49.34000	49.34000	-1.986%	51	-98.985%
2023-09-20	50.7200	50.7200	50.34000	50.34000	-0.020%	130	-99.005%
2023-09-19	50.2510	50.3500	50.25100	50.35000	-0.573%	513	-99.005%
2023-09-18	50.6403	50.6403	50.64030	50.64030	-0.078%	20	-99.011%
2023-09-15	50.6800	50.6800	50.68000	50.68000	-0.571%	2	-99.012%
2023-09-14	50.9711	50.9711	50.97110	50.97110	+1.093%	2	-99.017%
2023-09-13	50.4200	50.4200	50.42000	50.42000	-1.079%	2	-99.007%
2023-09-12	50.9700	50.9700	50.97000	50.97000	-0.469%	12	-99.017%
2023-09-11	51.1700	51.2100	51.17000	51.21000	+0.629%	302	-99.022%
2023-09-08	50.8900	50.8900	50.89000	50.89000	-0.741%	84	-99.016%
2023-09-07	51.2700	51.2700	51.27000	51.27000	-0.659%	0	-99.023%
2023-09-06	51.6100	51.6100	51.61000	51.61000	-0.097%	0	-99.029%
2023-09-05	52.1400	52.1400	51.66000	51.66000	-1.148%	401	-99.030%
2023-09-01	52.2600	52.2600	52.26000	52.26000	+0.230%	46	-99.042%
2023-08-31	52.1400	52.1400	52.14000	52.14000	-0.667%	4	-99.039%
2023-08-30	52.4900	52.4900	52.49000	52.49000	+0.671%	2	-99.046%
2023-08-29	52.1400	52.1400	52.14000	52.14000	+1.243%	5	-99.039%
2023-08-28	51.5000	51.5000	51.50000	51.50000	+1.212%	2	-99.027%
2023-08-25	50.8832	50.8832	50.88320	50.88320	+0.659%	59	-99.016%
2023-08-24	50.5500	50.5500	50.55000	50.55000	-1.366%	3	-99.009%
2023-08-23	51.2500	51.2500	51.25000	51.25000	+1.265%	5	-99.023%
2023-08-22	50.6100	50.6100	50.61000	50.61000	+0.099%	2	-99.010%
2023-08-21	50.5600	50.5600	50.56000	50.56000	-0.040%	3	-99.009%
2023-08-18	50.2700	50.5800	50.27000	50.58000	+0.158%	310	-99.010%
2023-08-17	50.5000	50.5000	50.50000	50.50000	-1.289%	3	-99.008%
2023-08-16	51.4000	51.4000	51.15940	51.15940	-1.069%	200	-99.021%
2023-08-15	51.7124	51.7124	51.71240	51.71240	-1.086%	1	-99.031%
2023-08-14	52.2800	52.2800	52.28000	52.28000	+0.057%	2	-99.042%
2023-08-11	52.2500	52.2500	52.25000	52.25000	-0.551%	2	-99.041%
2023-08-10	52.5394	52.5394	52.53940	52.53940	-0.164%	4	-99.047%
2023-08-09	52.6259	52.6259	52.62590	52.62590	-0.235%	9	-99.048%
2023-08-08	52.7500	52.7500	52.75000	52.75000	-0.875%	41	-99.050%
2023-08-07	53.2159	53.2159	53.21590	53.21590	+0.921%	0	-99.059%
2023-08-04	52.7305	52.7305	52.73050	52.73050	-0.056%	0	-99.050%
2023-08-03	52.7600	52.7600	52.76000	52.76000	-1.217%	11	-99.051%
2023-08-02	53.4100	53.4100	53.41000	53.41000	-0.983%	3	-99.062%
2023-08-01	53.9400	53.9400	53.94000	53.94000	-0.626%	8	-99.071%
2023-07-31	54.2797	54.2797	54.27970	54.27970	+0.036%	28	-99.077%
2023-07-28	54.2600	54.2600	54.26000	54.26000	-0.092%	24	-99.077%
2023-07-27	54.7600	54.7600	54.31000	54.31000	-0.092%	210	-99.078%
2023-07-26	54.3600	54.3600	54.36000	54.36000	-0.330%	31	-99.079%
2023-07-25	54.5400	54.5400	54.54000	54.54000	+0.572%	12	-99.082%
2023-07-24	54.2300	54.2300	54.23000	54.23000	-0.129%	9	-99.076%
2023-07-21	54.3000	54.3000	54.30000	54.30000	+0.166%	2	-99.078%
2023-07-20	54.2100	54.2100	54.21000	54.21000	-1.014%	2	-99.076%
2023-07-19	54.7653	54.7653	54.76530	54.76530	-0.336%	10	-99.085%
2023-07-18	54.9500	54.9500	54.95000	54.95000	+0.770%	50	-99.088%
2023-07-17	54.5300	54.5300	54.53000	54.53000	+0.350%	2	-99.081%
2023-07-14	54.3400	54.3400	54.34000	54.34000	-0.239%	7	-99.078%
2023-07-13	54.4700	54.4700	54.47000	54.47000	+0.833%	2	-99.080%
2023-07-12	53.9600	54.0200	53.96000	54.02000	+1.142%	303	-99.073%
2023-07-11	53.4100	53.4100	53.41000	53.41000	+1.277%	2	-99.062%
2023-07-10	52.7364	52.7364	52.73640	52.73640	+1.028%	7	-99.050%
2023-07-07	52.2000	52.2000	52.20000	52.20000	+0.733%	4	-99.040%
2023-07-06	51.8200	51.8200	51.82000	51.82000	-1.220%	3	-99.033%
2023-07-05	52.4600	52.4600	52.46000	52.46000	-1.131%	3	-99.045%
2023-07-03	53.0600	53.0600	53.06000	53.06000	-0.282%	2	-99.056%
2023-06-30	53.2100	53.2100	53.21000	53.21000	+1.449%	4	-99.059%
2023-06-29	52.4500	52.4500	52.45000	52.45000	-0.114%	3	-99.045%
2023-06-28	52.5100	52.5100	52.51000	52.51000	+0.153%	7	-99.046%
2023-06-27	52.4300	52.4300	52.43000	52.43000	+0.982%	2	-99.045%
2023-06-26	51.9200	51.9200	51.92000	51.92000	+0.796%	2	-99.035%
2023-06-23	51.7200	51.7200	51.51000	51.51000	-1.416%	296	-99.028%
2023-06-22	52.2500	52.2500	52.25000	52.25000	-0.343%	2	-99.041%
2023-06-21	52.4300	52.4300	52.43000	52.43000	-0.038%	2	-99.045%
2023-06-20	52.4500	52.4500	52.45000	52.45000	-1.264%	3	-99.045%
2023-06-16	53.1212	53.1212	53.12120	53.12120	-0.204%	0	-99.057%
2023-06-15	53.2300	53.2300	53.23000	53.23000	+0.918%	4	-99.059%
2023-06-14	52.7456	52.7456	52.74560	52.74560	-0.192%	4	-99.050%
2023-06-13	52.8472	52.8472	52.84720	52.84720	+1.104%	0	-99.052%
2023-06-12	52.2700	52.2700	52.27000	52.27000	+1.181%	2	-99.042%
2023-06-09	51.6600	51.6600	51.66000	51.66000	-0.328%	5	-99.030%
2023-06-08	51.8300	51.8300	51.83000	51.83000	+0.543%	0	-99.034%
2023-06-07	51.5500	51.5500	51.55000	51.55000	-0.290%	3	-99.028%
2023-06-06	51.7000	51.7000	51.70000	51.70000	+1.115%	3	-99.031%
2023-06-05	51.1300	51.1300	51.13000	51.13000	-0.699%	18	-99.020%
2023-06-02	51.4900	51.4900	51.49000	51.49000	+1.923%	2	-99.027%
2023-06-01	50.5184	50.5184	50.51840	50.51840	+1.163%	0	-99.008%
2023-05-31	49.9376	49.9376	49.93760	49.93760	-0.681%	19	-98.997%
2023-05-30	50.2800	50.2800	50.28000	50.28000	-0.924%	2	-99.004%
2023-05-26	50.7491	50.7491	50.74910	50.74910	+1.033%	0	-99.013%
2023-05-25	50.2300	50.2300	50.23000	50.23000	+0.344%	4	-99.003%
2023-05-24	50.0578	50.0578	50.05780	50.05780	-1.306%	0	-98.999%
2023-05-23	51.0900	51.0900	50.72000	50.72000	-1.188%	403	-99.012%
2023-05-22	51.3300	51.3300	51.33000	51.33000	-0.324%	18	-99.024%
2023-05-19	51.4969	51.4969	51.49690	51.49690	+0.023%	0	-99.027%
2023-05-18	51.4850	51.4850	51.48500	51.48500	+0.872%	0	-99.027%
2023-05-17	51.0397	51.0397	51.03970	51.03970	+0.960%	1	-99.019%
2023-05-16	50.5545	50.5545	50.55450	50.55450	-1.241%	1	-99.009%
2023-05-15	51.1898	51.1898	51.18980	51.18980	+0.299%	1	-99.021%
2023-05-12	51.0371	51.0371	51.03710	51.03710	-0.305%	1	-99.019%
2023-05-11	51.1933	51.1933	51.19330	51.19330	-0.734%	0	-99.022%
2023-05-10	51.5716	51.5716	51.57160	51.57160	+0.040%	1	-99.029%
2023-05-09	51.5509	51.5509	51.55090	51.55090	-0.347%	4	-99.028%
2023-05-08	51.7306	51.7306	51.73060	51.73060	+0.098%	0	-99.032%
2023-05-05	51.6800	51.6800	51.68000	51.68000	+1.382%	3	-99.031%
2023-05-04	50.9753	50.9753	50.97530	50.97530	-0.446%	0	-99.017%
2023-05-03	51.2038	51.2038	51.20380	51.20380	+0.184%	2	-99.022%
2023-05-02	51.1100	51.1100	51.11000	51.11000	-0.796%	7	-99.020%
2023-05-01	51.5200	51.5200	51.52000	51.52000	+0.625%	3	-99.028%
2023-04-28	51.2000	51.2000	51.20000	51.20000	+0.436%	4	-99.022%
2023-04-27	50.9776	50.9776	50.97760	50.97760	+1.428%	1	-99.017%
2023-04-26	50.2600	50.2600	50.26000	50.26000	-1.082%	4	-99.003%
2023-04-25	50.8100	50.8100	50.81000	50.81000	-1.835%	2	-99.014%
2023-04-24	51.7600	51.7600	51.76000	51.76000	+0.259%	2	-99.032%
2023-04-21	51.6265	51.6265	51.62650	51.62650	+0.071%	0	-99.030%
2023-04-20	51.5900	51.5900	51.59000	51.59000	+0.253%	2	-99.029%
2023-04-19	51.4600	51.4600	51.46000	51.46000	-0.943%	3	-99.027%
2023-04-18	51.9500	51.9500	51.95000	51.95000	+0.464%	4	-99.036%
2023-04-17	51.7100	51.7100	51.71000	51.71000	+0.223%	0	-99.031%
2023-04-14	51.8400	51.8400	51.59500	51.59500	-0.511%	289	-99.029%
2023-04-13	51.8600	51.8600	51.86000	51.86000	+1.416%	2	-99.034%
2023-04-12	51.1361	51.1361	51.13610	51.13610	+0.297%	16	-99.020%
2023-04-11	50.9847	50.9847	50.98470	50.98470	+0.738%	49	-99.018%
2023-04-10	50.6110	50.6110	50.61100	50.61100	+0.459%	3	-99.010%
2023-04-06	50.3800	50.3800	50.38000	50.38000	+0.359%	1	-99.006%
2023-04-05	50.2000	50.2000	50.20000	50.20000	-1.641%	2	-99.002%
2023-04-04	51.0376	51.0376	51.03760	51.03760	-1.453%	0	-99.019%
2023-04-03	51.7900	51.7900	51.79000	51.79000	-0.151%	2	-99.033%
2023-03-31	51.8684	51.8684	51.86840	51.86840	+1.157%	0	-99.034%
2023-03-30	51.2750	51.2750	51.27500	51.27500	+0.720%	0	-99.023%
2023-03-29	50.9086	50.9086	50.90860	50.90860	+1.239%	0	-99.016%
2023-03-28	50.2856	50.2856	50.28560	50.28560	-0.168%	0	-99.004%
2023-03-27	50.3700	50.3700	50.37000	50.37000	+0.881%	2	-99.006%
2023-03-24	49.9300	49.9300	49.93000	49.93000	-0.511%	3	-98.997%
2023-03-23	50.1864	50.1864	50.18640	50.18640	+0.269%	0	-99.002%
2023-03-22	50.0516	50.0516	50.05160	50.05160	-1.027%	0	-98.999%
2023-03-21	50.5709	50.5709	50.57090	50.57090	+1.348%	1	-99.010%
2023-03-20	49.8981	49.8981	49.89810	49.89810	+1.605%	4	-98.996%
2023-03-17	49.1100	49.1100	49.11000	49.11000	-1.273%	11	-98.980%
2023-03-16	49.7434	49.7434	49.74340	49.74340	+1.704%	2	-98.993%
2023-03-15	48.9100	48.9100	48.91000	48.91000	-2.841%	4	-98.976%
2023-03-14	50.3400	50.3400	50.34000	50.34000	+1.862%	12	-99.005%
2023-03-13	49.4200	49.4200	49.42000	49.42000	-0.623%	10	-98.986%
2023-03-10	49.7300	49.7300	49.73000	49.73000	-1.597%	2	-98.993%
2023-03-09	50.5373	50.5373	50.53730	50.53730	-1.188%	0	-99.009%
2023-03-08	51.1450	51.1450	51.14500	51.14500	+0.780%	2	-99.021%
2023-03-07	50.7490	50.7490	50.74900	50.74900	-1.573%	0	-99.013%
2023-03-06	51.5600	51.5600	51.56000	51.56000	-0.865%	4	-99.029%
2023-03-03	52.0100	52.0100	52.01000	52.01000	+1.881%	4	-99.037%
2023-03-02	51.0500	51.0500	51.05000	51.05000	+0.236%	7	-99.019%
2023-03-01	50.9300	50.9300	50.93000	50.93000	+0.553%	6	-99.016%
2023-02-28	50.6500	50.6500	50.65000	50.65000	-0.374%	5	-99.011%
2023-02-27	50.8400	50.8400	50.84000	50.84000	+1.134%	12	-99.015%
2023-02-24	50.2700	50.2700	50.27000	50.27000	-1.833%	7	-99.004%
2023-02-23	51.2086	51.2086	51.20860	51.20860	+0.514%	3	-99.022%
2023-02-22	50.9469	50.9469	50.94690	50.94690	-0.256%	0	-99.017%
2023-02-21	51.0778	51.0778	51.07780	51.07780	-2.187%	4	-99.019%
2023-02-17	52.2200	52.2200	52.22000	52.22000	+0.669%	3	-99.041%
2023-02-16	51.8729	51.8729	51.87290	51.87290	-0.863%	0	-99.034%
2023-02-15	52.3242	52.3242	52.32420	52.32420	+0.257%	3	-99.043%
2023-02-14	52.1900	52.1900	52.19000	52.19000	-0.325%	3	-99.040%
2023-02-13	52.3600	52.3600	52.36000	52.36000	+1.375%	2	-99.043%
2023-02-10	51.6500	51.6500	51.65000	51.65000	-0.309%	2	-99.030%
2023-02-09	51.8100	51.8100	51.81000	51.81000	-0.557%	0	-99.033%
2023-02-08	52.1002	52.1002	52.10020	52.10020	-0.610%	0	-99.039%
2023-02-07	51.8748	52.4900	51.87480	52.42000	+0.458%	402	-99.044%
2023-02-06	52.1809	52.1809	52.18090	52.18090	-0.956%	0	-99.040%
2023-02-03	52.6847	52.6847	52.68470	52.68470	-0.950%	41	-99.049%
2023-02-02	53.1901	53.1901	53.19010	53.19010	+0.237%	0	-99.058%
2023-02-01	53.0641	53.0641	53.06410	53.06410	+1.230%	1	-99.056%
2023-01-31	52.4191	52.4191	52.41910	52.41910	+1.144%	0	-99.044%
2023-01-30	51.8260	51.8260	51.82600	51.82600	-0.526%	20	-99.033%
2023-01-27	52.1000	52.1000	52.10000	52.10000	-0.087%	8	-99.039%
2023-01-26	52.1452	52.1452	52.14520	52.14520	+0.608%	1	-99.039%
2023-01-25	51.8303	51.8303	51.83030	51.83030	+0.052%	0	-99.034%
2023-01-24	51.8033	51.8033	51.80330	51.80330	+0.122%	0	-99.033%
2023-01-23	51.6320	51.7400	51.63200	51.74000	+0.557%	234	-99.032%
2023-01-20	51.4534	51.4534	51.45340	51.45340	+1.252%	0	-99.026%
2023-01-19	50.8174	50.8174	50.81740	50.81740	-1.350%	0	-99.014%
2023-01-18	51.5126	51.5126	51.51260	51.51260	-1.115%	21	-99.028%
2023-01-17	52.0932	52.0932	52.09320	52.09320	+0.204%	400	-99.038%
2023-01-13	51.9872	51.9872	51.98720	51.98720	+0.612%	1	-99.036%
2023-01-12	51.6709	51.6709	51.67090	51.67090	+0.798%	0	-99.031%
2023-01-11	51.2620	51.2620	51.26200	51.26200	+1.267%	0	-99.023%
2023-01-10	50.6208	50.6208	50.62080	50.62080	+0.673%	119	-99.010%
2023-01-09	50.2824	50.2824	50.28240	50.28240	+0.572%	181	-99.004%
2023-01-06	49.9963	49.9963	49.99630	49.99630	+2.727%	0	-98.998%
2023-01-05	48.6692	48.6692	48.66920	48.66920	-1.475%	0	-98.971%
2023-01-04	49.3976	49.3976	49.39760	49.39760	+0.925%	0	-98.986%
2023-01-03	48.9450	48.9450	48.94500	48.94500	-0.021%	1	-98.977%
2022-12-30	48.9553	48.9553	48.95530	48.95530	-0.887%	0	-98.977%
2022-12-29	49.3936	49.3936	49.39360	49.39360	+1.708%	0	-98.986%
2022-12-28	48.5643	48.5643	48.56430	48.56430	-1.102%	0	-98.969%
2022-12-27	49.1055	49.1055	49.10550	49.10550	+0.129%	1	-98.980%
2022-12-23	49.0420	49.0420	49.04200	49.04200	+0.305%	0	-98.979%
2022-12-22	48.8928	48.8928	48.89280	48.89280	-1.149%	0	-98.976%
2022-12-21	49.4612	49.4612	49.46120	49.46120	+1.477%	0	-98.987%
2022-12-20	48.7411	48.7411	48.74110	48.74110	-0.596%	0	-98.972%
2022-12-19	49.0335	49.0335	49.03350	49.03350	-0.656%	0	-98.978%
2022-12-16	49.3575	49.3575	49.35750	49.35750	-1.016%	0	-98.985%
2022-12-15	49.8640	49.8640	49.86400	49.86400	-2.736%	0	-98.995%
2022-12-14	51.2664	51.2664	51.26640	51.26640	-0.212%	0	-99.023%
2022-12-13	51.3754	51.3754	51.37540	51.37540	+1.062%	0	-99.025%
2022-12-12	50.8354	50.8354	50.83540	50.83540	+0.709%	10	-99.015%
2022-12-09	50.4774	50.4774	50.47740	50.47740	-0.355%	0	-99.008%
2022-12-08	50.6572	50.6572	50.65720	50.65720	+0.518%	0	-99.011%
2022-12-07	50.3962	50.3962	50.39620	50.39620	+0.382%	0	-99.006%
2022-12-06	50.2044	50.2044	50.20440	50.20440	-1.018%	0	-99.002%
2022-12-05	50.7206	50.7206	50.72060	50.72060	-1.582%	0	-99.012%
2022-12-02	51.5360	51.5360	51.53600	51.53600	+0.069%	0	-99.028%
2022-12-01	51.5006	51.5006	51.50060	51.50060	+0.716%	0	-99.027%
2022-11-30	51.1344	51.1344	51.13440	51.13440	+2.454%	0	-99.020%
2022-11-29	49.9097	49.9097	49.90970	49.90970	-0.345%	0	-98.996%
2022-11-28	50.0823	50.0823	50.08230	50.08230	-1.737%	0	-99.000%
2022-11-25	50.9675	50.9675	50.96750	50.96750	+0.369%	0	-99.017%
2022-11-23	50.7801	50.7801	50.78010	50.78010	+0.826%	0	-99.014%
2022-11-22	50.3639	50.3639	50.36390	50.36390	+1.180%	0	-99.005%
2022-11-21	49.7766	49.7766	49.77660	49.77660	-0.452%	20	-98.994%
2022-11-18	50.0024	50.0024	50.00240	50.00240	+0.630%	1	-98.998%
2022-11-17	49.6893	49.6893	49.68930	49.68930	-0.378%	0	-98.992%
2022-11-16	49.8778	49.8778	49.87780	49.87780	-0.662%	0	-98.996%
2022-11-15	50.2103	50.2103	50.21030	50.21030	+0.724%	1	-99.002%
2022-11-14	49.8492	49.8492	49.84920	49.84920	-1.207%	12	-98.995%
2022-11-11	50.4582	50.4582	50.45820	50.45820	+1.177%	0	-99.007%
2022-11-10	49.8713	49.8713	49.87130	49.87130	+5.977%	0	-98.996%
2022-11-09	47.0584	47.0584	47.05840	47.05840	-1.590%	0	-98.936%
2022-11-08	47.8189	47.8189	47.81890	47.81890	+1.012%	0	-98.953%
2022-11-07	47.3400	47.3400	47.34000	47.34000	+0.931%	0	-98.942%
2022-11-04	46.9034	46.9034	46.90340	46.90340	+2.343%	0	-98.932%
2022-11-03	45.8295	45.8295	45.82950	45.82950	-0.542%	0	-98.907%
2022-11-02	46.0792	46.0792	46.07920	46.07920	-2.055%	0	-98.913%
2022-11-01	47.0458	47.0458	47.04580	47.04580	-0.212%	26	-98.935%
2022-10-31	47.1456	47.1456	47.14560	47.14560	-0.689%	3	-98.938%
2022-10-28	47.4727	47.4727	47.47270	47.47270	+1.730%	1	-98.945%
2022-10-27	46.6653	46.6653	46.66530	46.66530	-0.592%	0	-98.927%
2022-10-26	46.9434	46.9434	46.94340	46.94340	+0.377%	0	-98.933%
2022-10-25	46.7673	46.7673	46.76730	46.76730	+2.097%	0	-98.929%
2022-10-24	45.8066	45.8066	45.80660	45.80660	+0.866%	0	-98.906%
2022-10-21	45.4135	45.4135	45.41350	45.41350	+2.226%	0	-98.897%
2022-10-20	44.4244	44.4244	44.42440	44.42440	-1.072%	0	-98.872%
2022-10-19	45.0400	45.0400	44.90580	44.90580	-1.086%	301	-98.885%
2022-10-18	45.3989	45.3989	45.39890	45.39890	+1.034%	0	-98.897%
2022-10-17	44.9342	44.9342	44.93420	44.93420	+2.849%	0	-98.885%
2022-10-14	43.6894	43.6894	43.68940	43.68940	-2.047%	0	-98.853%
2022-10-13	44.6024	44.6024	44.60240	44.60240	+1.800%	0	-98.877%
2022-10-12	43.8136	43.8136	43.81360	43.81360	-0.509%	1	-98.857%
2022-10-11	44.0377	44.0377	44.03770	44.03770	-0.743%	0	-98.863%
2022-10-10	44.3672	44.3672	44.36720	44.36720	-0.188%	7	-98.871%
2022-10-07	44.5500	44.5600	44.45090	44.45090	-2.444%	304	-98.873%
2022-10-06	45.5643	45.5643	45.56430	45.56430	-1.360%	0	-98.901%
2022-10-05	46.1926	46.1926	46.19260	46.19260	-0.477%	0	-98.916%
2022-10-04	45.8500	46.4140	45.85000	46.41400	+3.215%	301	-98.921%
2022-10-03	44.9683	44.9683	44.96830	44.96830	+2.260%	0	-98.886%
2022-09-30	43.9745	43.9745	43.97450	43.97450	-0.719%	1	-98.861%
2022-09-29	44.2930	44.2930	44.29300	44.29300	-1.665%	2	-98.869%
2022-09-28	45.0429	45.0429	45.04290	45.04290	-0.005%	5	-98.888%
2022-09-27	45.0450	45.0450	45.04500	45.04500	+2.450%	2	-98.888%
2022-09-26	43.9678	43.9678	43.96780	43.96780	-1.124%	20	-98.861%
2022-09-23	44.4678	44.4678	44.46780	44.46780	-1.945%	12	-98.874%
2022-09-22	45.3500	45.3500	45.35000	45.35000	-0.966%	0	-98.895%
2022-09-21	45.7922	45.7922	45.79220	45.79220	-0.897%	0	-98.906%
2022-09-20	46.2066	46.2066	46.20660	46.20660	-1.737%	2	-98.916%
2022-09-19	47.0232	47.0232	47.02320	47.02320	+0.764%	0	-98.935%
2022-09-16	46.6665	46.6665	46.66650	46.66650	-1.212%	0	-98.927%
2022-09-15	47.2390	47.2390	47.23900	47.23900	-1.004%	0	-98.940%
2022-09-14	47.7180	47.7180	47.71800	47.71800	-0.181%	0	-98.950%
2022-09-13	47.8045	47.8045	47.80450	47.80450	-3.667%	0	-98.952%
2022-09-12	49.6241	49.6241	49.62410	49.62410	+0.799%	0	-98.991%

.dark-mode .HdndhJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HdndhJ{ color: #333333; background-color: white; border: 2px solid #333333; }CIRCCircle8 Group, Inc. Common Stockstock NASDAQ

CIRC
Circle8 Group, Inc. Common Stock
stock NASDAQ