Dark

CIRC
Circle8 Group, Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:58:30 PM EDT

0.8300USD-98.403%(-51.1300)2,020,210

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

0.9078USD-98.253%(-51.0522)136,742

After-hours

Jul 2, 2026 4:55:30 PM EDT

0.8262USD-0.446%(-0.0037)36,086

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	0.8900	0.8900	0.7600	0.8300	-98.403%	2,020,210	0.000%
2023-12-15	52.1100	52.1100	51.9600	51.9600	0.000%	302	-98.403%
2023-12-14	51.9600	51.9600	51.9600	51.9600	+0.212%	48	-98.403%
2023-12-13	51.8500	51.8500	51.8500	51.8500	-0.594%	54	-98.399%
2023-12-12	52.1597	52.1597	52.1597	52.1597	+0.038%	2	-98.409%
2023-12-11	52.1400	52.1400	52.1400	52.1400	+0.695%	93	-98.408%
2023-12-08	51.7800	51.7800	51.7800	51.7800	+0.368%	87	-98.397%
2023-12-07	51.5900	51.5900	51.5900	51.5900	+0.673%	176	-98.391%
2023-12-06	51.2450	51.2450	51.2450	51.2450	+0.261%	0	-98.380%
2023-12-05	51.1117	51.1117	51.1117	51.1117	-0.590%	0	-98.376%
2023-12-04	51.4153	51.4153	51.4153	51.4153	-0.589%	50	-98.386%
2023-12-01	51.7200	51.7200	51.7200	51.7200	+1.471%	418	-98.395%
2023-11-30	50.9700	50.9700	50.9700	50.9700	+0.295%	2	-98.372%
2023-11-29	50.8200	50.8200	50.8200	50.8200	+0.634%	47	-98.367%
2023-11-28	50.5000	50.5000	50.5000	50.5000	-0.316%	5	-98.356%
2023-11-27	50.6100	50.6600	50.6100	50.6600	-0.118%	383	-98.362%
2023-11-24	50.7687	50.7687	50.7200	50.7200	+0.336%	354	-98.364%
2023-11-22	50.5500	50.5500	50.5500	50.5500	+0.208%	63	-98.358%
2023-11-21	50.4450	50.4450	50.4450	50.4450	-0.464%	0	-98.355%
2023-11-20	50.7600	50.7600	50.6800	50.6800	+0.456%	146	-98.362%
2023-11-17	50.4500	50.4500	50.4500	50.4500	+0.538%	3	-98.355%
2023-11-16	50.1800	50.1800	50.1800	50.1800	+0.080%	65	-98.346%
2023-11-15	50.1400	50.1400	50.1400	50.1400	+0.465%	3	-98.345%
2023-11-14	49.9081	49.9081	49.9081	49.9081	+3.201%	1	-98.337%
2023-11-13	48.3600	48.3600	48.3600	48.3600	-0.535%	2	-98.284%
2023-11-10	48.6200	48.6200	48.6200	48.6200	+1.292%	95	-98.293%
2023-11-09	48.0000	48.0000	48.0000	48.0000	-0.518%	94	-98.271%
2023-11-08	48.2500	48.2500	48.2500	48.2500	+0.083%	26	-98.280%
2023-11-07	48.0200	48.2500	48.0200	48.2100	-0.248%	623	-98.278%
2023-11-06	48.5500	48.5500	48.1500	48.3300	-0.474%	581	-98.283%
2023-11-03	48.5600	48.5600	48.5600	48.5600	+1.974%	4	-98.291%
2023-11-02	47.4900	47.6200	47.4900	47.6200	+1.796%	394	-98.257%
2023-11-01	46.7800	46.7800	46.7800	46.7800	+0.516%	2	-98.226%
2023-10-31	46.5400	46.5400	46.5400	46.5400	+1.152%	2	-98.217%
2023-10-30	46.0100	46.0100	46.0100	46.0100	+0.877%	2	-98.196%
2023-10-27	45.6100	45.6100	45.6100	45.6100	-0.848%	3	-98.180%
2023-10-26	46.0000	46.0000	46.0000	46.0000	-0.331%	3	-98.196%
2023-10-25	46.1528	46.1528	46.1528	46.1528	-1.108%	1	-98.202%
2023-10-24	46.6700	46.6700	46.6700	46.6700	+0.116%	3	-98.222%
2023-10-23	46.6159	46.6159	46.6159	46.6159	-0.368%	0	-98.219%
2023-10-20	46.7879	46.7879	46.7879	46.7879	-1.250%	30	-98.226%
2023-10-19	47.3802	47.3802	47.3802	47.3802	-1.101%	0	-98.248%
2023-10-18	47.9079	47.9079	47.9079	47.9079	-2.249%	0	-98.268%
2023-10-17	49.0100	49.0100	49.0100	49.0100	-0.163%	2	-98.306%
2023-10-16	49.0902	49.0902	49.0902	49.0902	+0.905%	3	-98.309%
2023-10-13	48.6500	48.6500	48.6500	48.6500	-0.998%	6	-98.294%
2023-10-12	49.1403	49.1403	49.1403	49.1403	-1.206%	2	-98.311%
2023-10-11	49.7400	49.7400	49.7400	49.7400	+0.343%	2	-98.331%
2023-10-10	49.5700	49.5700	49.5700	49.5700	+1.040%	2	-98.326%
2023-10-09	49.0600	49.0600	49.0600	49.0600	+0.266%	2	-98.308%
2023-10-06	48.9300	48.9300	48.9300	48.9300	+1.053%	2	-98.304%
2023-10-05	48.4200	48.4200	48.4200	48.4200	-0.134%	8	-98.286%
2023-10-04	48.4850	48.4850	48.4850	48.4850	+0.940%	1	-98.288%
2023-10-03	48.0333	48.0333	48.0333	48.0333	-1.632%	2	-98.272%
2023-10-02	48.8300	48.8300	48.8300	48.8300	-0.933%	6	-98.300%
2023-09-29	49.2900	49.2900	49.2900	49.2900	+0.041%	3	-98.316%
2023-09-28	49.4937	49.4937	49.2700	49.2700	+0.736%	512	-98.315%
2023-09-27	48.9100	48.9100	48.9100	48.9100	+0.576%	27	-98.303%
2023-09-26	48.6300	48.6300	48.6300	48.6300	-1.599%	16	-98.293%
2023-09-25	49.4200	49.4200	49.4200	49.4200	+0.406%	3	-98.321%
2023-09-22	49.2200	49.2200	49.2200	49.2200	-0.243%	17	-98.314%
2023-09-21	49.3400	49.3400	49.3400	49.3400	-1.986%	51	-98.318%
2023-09-20	50.7200	50.7200	50.3400	50.3400	-0.020%	130	-98.351%
2023-09-19	50.2510	50.3500	50.2510	50.3500	-0.573%	513	-98.352%
2023-09-18	50.6403	50.6403	50.6403	50.6403	-0.078%	20	-98.361%
2023-09-15	50.6800	50.6800	50.6800	50.6800	-0.571%	2	-98.362%
2023-09-14	50.9711	50.9711	50.9711	50.9711	+1.093%	2	-98.372%
2023-09-13	50.4200	50.4200	50.4200	50.4200	-1.079%	2	-98.354%
2023-09-12	50.9700	50.9700	50.9700	50.9700	-0.469%	12	-98.372%
2023-09-11	51.1700	51.2100	51.1700	51.2100	+0.629%	302	-98.379%
2023-09-08	50.8900	50.8900	50.8900	50.8900	-0.741%	84	-98.369%
2023-09-07	51.2700	51.2700	51.2700	51.2700	-0.659%	0	-98.381%
2023-09-06	51.6100	51.6100	51.6100	51.6100	-0.097%	0	-98.392%
2023-09-05	52.1400	52.1400	51.6600	51.6600	-1.148%	401	-98.393%
2023-09-01	52.2600	52.2600	52.2600	52.2600	+0.230%	46	-98.412%
2023-08-31	52.1400	52.1400	52.1400	52.1400	-0.667%	4	-98.408%
2023-08-30	52.4900	52.4900	52.4900	52.4900	+0.671%	2	-98.419%
2023-08-29	52.1400	52.1400	52.1400	52.1400	+1.243%	5	-98.408%
2023-08-28	51.5000	51.5000	51.5000	51.5000	+1.212%	2	-98.388%
2023-08-25	50.8832	50.8832	50.8832	50.8832	+0.659%	59	-98.369%
2023-08-24	50.5500	50.5500	50.5500	50.5500	-1.366%	3	-98.358%
2023-08-23	51.2500	51.2500	51.2500	51.2500	+1.265%	5	-98.380%
2023-08-22	50.6100	50.6100	50.6100	50.6100	+0.099%	2	-98.360%
2023-08-21	50.5600	50.5600	50.5600	50.5600	-0.040%	3	-98.358%
2023-08-18	50.2700	50.5800	50.2700	50.5800	+0.158%	310	-98.359%
2023-08-17	50.5000	50.5000	50.5000	50.5000	-1.289%	3	-98.356%
2023-08-16	51.4000	51.4000	51.1594	51.1594	-1.069%	200	-98.378%
2023-08-15	51.7124	51.7124	51.7124	51.7124	-1.086%	1	-98.395%
2023-08-14	52.2800	52.2800	52.2800	52.2800	+0.057%	2	-98.412%
2023-08-11	52.2500	52.2500	52.2500	52.2500	-0.551%	2	-98.411%
2023-08-10	52.5394	52.5394	52.5394	52.5394	-0.164%	4	-98.420%
2023-08-09	52.6259	52.6259	52.6259	52.6259	-0.235%	9	-98.423%
2023-08-08	52.7500	52.7500	52.7500	52.7500	-0.875%	41	-98.427%
2023-08-07	53.2159	53.2159	53.2159	53.2159	+0.921%	0	-98.440%
2023-08-04	52.7305	52.7305	52.7305	52.7305	-0.056%	0	-98.426%
2023-08-03	52.7600	52.7600	52.7600	52.7600	-1.217%	11	-98.427%
2023-08-02	53.4100	53.4100	53.4100	53.4100	-0.983%	3	-98.446%
2023-08-01	53.9400	53.9400	53.9400	53.9400	-0.626%	8	-98.461%
2023-07-31	54.2797	54.2797	54.2797	54.2797	+0.036%	28	-98.471%
2023-07-28	54.2600	54.2600	54.2600	54.2600	-0.092%	24	-98.470%
2023-07-27	54.7600	54.7600	54.3100	54.3100	-0.092%	210	-98.472%
2023-07-26	54.3600	54.3600	54.3600	54.3600	-0.330%	31	-98.473%
2023-07-25	54.5400	54.5400	54.5400	54.5400	+0.572%	12	-98.478%
2023-07-24	54.2300	54.2300	54.2300	54.2300	-0.129%	9	-98.469%
2023-07-21	54.3000	54.3000	54.3000	54.3000	+0.166%	2	-98.471%
2023-07-20	54.2100	54.2100	54.2100	54.2100	-1.014%	2	-98.469%
2023-07-19	54.7653	54.7653	54.7653	54.7653	-0.336%	10	-98.484%
2023-07-18	54.9500	54.9500	54.9500	54.9500	+0.770%	50	-98.490%
2023-07-17	54.5300	54.5300	54.5300	54.5300	+0.350%	2	-98.478%
2023-07-14	54.3400	54.3400	54.3400	54.3400	-0.239%	7	-98.473%
2023-07-13	54.4700	54.4700	54.4700	54.4700	+0.833%	2	-98.476%
2023-07-12	53.9600	54.0200	53.9600	54.0200	+1.142%	303	-98.464%
2023-07-11	53.4100	53.4100	53.4100	53.4100	+1.277%	2	-98.446%
2023-07-10	52.7364	52.7364	52.7364	52.7364	+1.028%	7	-98.426%
2023-07-07	52.2000	52.2000	52.2000	52.2000	+0.733%	4	-98.410%
2023-07-06	51.8200	51.8200	51.8200	51.8200	-1.220%	3	-98.398%
2023-07-05	52.4600	52.4600	52.4600	52.4600	-1.131%	3	-98.418%
2023-07-03	53.0600	53.0600	53.0600	53.0600	-0.282%	2	-98.436%
2023-06-30	53.2100	53.2100	53.2100	53.2100	+1.449%	4	-98.440%
2023-06-29	52.4500	52.4500	52.4500	52.4500	-0.114%	3	-98.418%
2023-06-28	52.5100	52.5100	52.5100	52.5100	+0.153%	7	-98.419%
2023-06-27	52.4300	52.4300	52.4300	52.4300	+0.982%	2	-98.417%
2023-06-26	51.9200	51.9200	51.9200	51.9200	+0.796%	2	-98.401%
2023-06-23	51.7200	51.7200	51.5100	51.5100	-1.416%	296	-98.389%
2023-06-22	52.2500	52.2500	52.2500	52.2500	-0.343%	2	-98.411%
2023-06-21	52.4300	52.4300	52.4300	52.4300	-0.038%	2	-98.417%
2023-06-20	52.4500	52.4500	52.4500	52.4500	-1.264%	3	-98.418%
2023-06-16	53.1212	53.1212	53.1212	53.1212	-0.204%	0	-98.438%
2023-06-15	53.2300	53.2300	53.2300	53.2300	+0.918%	4	-98.441%
2023-06-14	52.7456	52.7456	52.7456	52.7456	-0.192%	4	-98.426%
2023-06-13	52.8472	52.8472	52.8472	52.8472	+1.104%	0	-98.429%
2023-06-12	52.2700	52.2700	52.2700	52.2700	+1.181%	2	-98.412%
2023-06-09	51.6600	51.6600	51.6600	51.6600	-0.328%	5	-98.393%
2023-06-08	51.8300	51.8300	51.8300	51.8300	+0.543%	0	-98.399%
2023-06-07	51.5500	51.5500	51.5500	51.5500	-0.290%	3	-98.390%
2023-06-06	51.7000	51.7000	51.7000	51.7000	+1.115%	3	-98.395%
2023-06-05	51.1300	51.1300	51.1300	51.1300	-0.699%	18	-98.377%
2023-06-02	51.4900	51.4900	51.4900	51.4900	+1.923%	2	-98.388%
2023-06-01	50.5184	50.5184	50.5184	50.5184	+1.163%	0	-98.357%
2023-05-31	49.9376	49.9376	49.9376	49.9376	-0.681%	19	-98.338%
2023-05-30	50.2800	50.2800	50.2800	50.2800	-0.924%	2	-98.349%
2023-05-26	50.7491	50.7491	50.7491	50.7491	+1.033%	0	-98.365%
2023-05-25	50.2300	50.2300	50.2300	50.2300	+0.344%	4	-98.348%
2023-05-24	50.0578	50.0578	50.0578	50.0578	-1.306%	0	-98.342%
2023-05-23	51.0900	51.0900	50.7200	50.7200	-1.188%	403	-98.364%
2023-05-22	51.3300	51.3300	51.3300	51.3300	-0.324%	18	-98.383%
2023-05-19	51.4969	51.4969	51.4969	51.4969	+0.023%	0	-98.388%
2023-05-18	51.4850	51.4850	51.4850	51.4850	+0.872%	0	-98.388%
2023-05-17	51.0397	51.0397	51.0397	51.0397	+0.960%	1	-98.374%
2023-05-16	50.5545	50.5545	50.5545	50.5545	-1.241%	1	-98.358%
2023-05-15	51.1898	51.1898	51.1898	51.1898	+0.299%	1	-98.379%
2023-05-12	51.0371	51.0371	51.0371	51.0371	-0.305%	1	-98.374%
2023-05-11	51.1933	51.1933	51.1933	51.1933	-0.734%	0	-98.379%
2023-05-10	51.5716	51.5716	51.5716	51.5716	+0.040%	1	-98.391%
2023-05-09	51.5509	51.5509	51.5509	51.5509	-0.347%	4	-98.390%
2023-05-08	51.7306	51.7306	51.7306	51.7306	+0.098%	0	-98.396%
2023-05-05	51.6800	51.6800	51.6800	51.6800	+1.382%	3	-98.394%
2023-05-04	50.9753	50.9753	50.9753	50.9753	-0.446%	0	-98.372%
2023-05-03	51.2038	51.2038	51.2038	51.2038	+0.184%	2	-98.379%
2023-05-02	51.1100	51.1100	51.1100	51.1100	-0.796%	7	-98.376%
2023-05-01	51.5200	51.5200	51.5200	51.5200	+0.625%	3	-98.389%
2023-04-28	51.2000	51.2000	51.2000	51.2000	+0.436%	4	-98.379%
2023-04-27	50.9776	50.9776	50.9776	50.9776	+1.428%	1	-98.372%
2023-04-26	50.2600	50.2600	50.2600	50.2600	-1.082%	4	-98.349%
2023-04-25	50.8100	50.8100	50.8100	50.8100	-1.835%	2	-98.366%
2023-04-24	51.7600	51.7600	51.7600	51.7600	+0.259%	2	-98.396%
2023-04-21	51.6265	51.6265	51.6265	51.6265	+0.071%	0	-98.392%
2023-04-20	51.5900	51.5900	51.5900	51.5900	+0.253%	2	-98.391%
2023-04-19	51.4600	51.4600	51.4600	51.4600	-0.943%	3	-98.387%
2023-04-18	51.9500	51.9500	51.9500	51.9500	+0.464%	4	-98.402%
2023-04-17	51.7100	51.7100	51.7100	51.7100	+0.223%	0	-98.395%
2023-04-14	51.8400	51.8400	51.5950	51.5950	-0.511%	289	-98.391%
2023-04-13	51.8600	51.8600	51.8600	51.8600	+1.416%	2	-98.400%
2023-04-12	51.1361	51.1361	51.1361	51.1361	+0.297%	16	-98.377%
2023-04-11	50.9847	50.9847	50.9847	50.9847	+0.738%	49	-98.372%
2023-04-10	50.6110	50.6110	50.6110	50.6110	+0.459%	3	-98.360%
2023-04-06	50.3800	50.3800	50.3800	50.3800	+0.359%	1	-98.353%
2023-04-05	50.2000	50.2000	50.2000	50.2000	-1.641%	2	-98.347%
2023-04-04	51.0376	51.0376	51.0376	51.0376	-1.453%	0	-98.374%
2023-04-03	51.7900	51.7900	51.7900	51.7900	-0.151%	2	-98.397%
2023-03-31	51.8684	51.8684	51.8684	51.8684	+1.157%	0	-98.400%
2023-03-30	51.2750	51.2750	51.2750	51.2750	+0.720%	0	-98.381%
2023-03-29	50.9086	50.9086	50.9086	50.9086	+1.239%	0	-98.370%
2023-03-28	50.2856	50.2856	50.2856	50.2856	-0.168%	0	-98.349%
2023-03-27	50.3700	50.3700	50.3700	50.3700	+0.881%	2	-98.352%
2023-03-24	49.9300	49.9300	49.9300	49.9300	-0.511%	3	-98.338%
2023-03-23	50.1864	50.1864	50.1864	50.1864	+0.269%	0	-98.346%
2023-03-22	50.0516	50.0516	50.0516	50.0516	-1.027%	0	-98.342%
2023-03-21	50.5709	50.5709	50.5709	50.5709	+1.348%	1	-98.359%
2023-03-20	49.8981	49.8981	49.8981	49.8981	+1.605%	4	-98.337%
2023-03-17	49.1100	49.1100	49.1100	49.1100	-1.273%	11	-98.310%
2023-03-16	49.7434	49.7434	49.7434	49.7434	+1.704%	2	-98.331%
2023-03-15	48.9100	48.9100	48.9100	48.9100	-2.841%	4	-98.303%
2023-03-14	50.3400	50.3400	50.3400	50.3400	+1.862%	12	-98.351%
2023-03-13	49.4200	49.4200	49.4200	49.4200	-0.623%	10	-98.321%
2023-03-10	49.7300	49.7300	49.7300	49.7300	-1.597%	2	-98.331%
2023-03-09	50.5373	50.5373	50.5373	50.5373	-1.188%	0	-98.358%
2023-03-08	51.1450	51.1450	51.1450	51.1450	+0.780%	2	-98.377%
2023-03-07	50.7490	50.7490	50.7490	50.7490	-1.573%	0	-98.364%
2023-03-06	51.5600	51.5600	51.5600	51.5600	-0.865%	4	-98.390%
2023-03-03	52.0100	52.0100	52.0100	52.0100	+1.881%	4	-98.404%
2023-03-02	51.0500	51.0500	51.0500	51.0500	+0.236%	7	-98.374%
2023-03-01	50.9300	50.9300	50.9300	50.9300	+0.553%	6	-98.370%
2023-02-28	50.6500	50.6500	50.6500	50.6500	-0.374%	5	-98.361%
2023-02-27	50.8400	50.8400	50.8400	50.8400	+1.134%	12	-98.367%
2023-02-24	50.2700	50.2700	50.2700	50.2700	-1.833%	7	-98.349%
2023-02-23	51.2086	51.2086	51.2086	51.2086	+0.514%	3	-98.379%
2023-02-22	50.9469	50.9469	50.9469	50.9469	-0.256%	0	-98.371%
2023-02-21	51.0778	51.0778	51.0778	51.0778	-2.187%	4	-98.375%
2023-02-17	52.2200	52.2200	52.2200	52.2200	+0.669%	3	-98.411%
2023-02-16	51.8729	51.8729	51.8729	51.8729	-0.863%	0	-98.400%
2023-02-15	52.3242	52.3242	52.3242	52.3242	+0.257%	3	-98.414%
2023-02-14	52.1900	52.1900	52.1900	52.1900	-0.325%	3	-98.410%
2023-02-13	52.3600	52.3600	52.3600	52.3600	+1.375%	2	-98.415%
2023-02-10	51.6500	51.6500	51.6500	51.6500	-0.309%	2	-98.393%
2023-02-09	51.8100	51.8100	51.8100	51.8100	-0.557%	0	-98.398%
2023-02-08	52.1002	52.1002	52.1002	52.1002	-0.610%	0	-98.407%
2023-02-07	51.8748	52.4900	51.8748	52.4200	+0.458%	402	-98.417%
2023-02-06	52.1809	52.1809	52.1809	52.1809	-0.956%	0	-98.409%
2023-02-03	52.6847	52.6847	52.6847	52.6847	-0.950%	41	-98.425%
2023-02-02	53.1901	53.1901	53.1901	53.1901	+0.237%	0	-98.440%
2023-02-01	53.0641	53.0641	53.0641	53.0641	+1.230%	1	-98.436%
2023-01-31	52.4191	52.4191	52.4191	52.4191	+1.144%	0	-98.417%
2023-01-30	51.8260	51.8260	51.8260	51.8260	-0.526%	20	-98.398%
2023-01-27	52.1000	52.1000	52.1000	52.1000	-0.087%	8	-98.407%
2023-01-26	52.1452	52.1452	52.1452	52.1452	+0.608%	1	-98.408%
2023-01-25	51.8303	51.8303	51.8303	51.8303	+0.052%	0	-98.399%
2023-01-24	51.8033	51.8033	51.8033	51.8033	+0.122%	0	-98.398%
2023-01-23	51.6320	51.7400	51.6320	51.7400	+0.557%	234	-98.396%
2023-01-20	51.4534	51.4534	51.4534	51.4534	+1.252%	0	-98.387%
2023-01-19	50.8174	50.8174	50.8174	50.8174	-1.350%	0	-98.367%
2023-01-18	51.5126	51.5126	51.5126	51.5126	-1.115%	21	-98.389%
2023-01-17	52.0932	52.0932	52.0932	52.0932	+0.204%	400	-98.407%
2023-01-13	51.9872	51.9872	51.9872	51.9872	+0.612%	1	-98.403%
2023-01-12	51.6709	51.6709	51.6709	51.6709	+0.798%	0	-98.394%
2023-01-11	51.2620	51.2620	51.2620	51.2620	+1.267%	0	-98.381%
2023-01-10	50.6208	50.6208	50.6208	50.6208	+0.673%	119	-98.360%
2023-01-09	50.2824	50.2824	50.2824	50.2824	+0.572%	181	-98.349%
2023-01-06	49.9963	49.9963	49.9963	49.9963	+2.727%	0	-98.340%
2023-01-05	48.6692	48.6692	48.6692	48.6692	-1.475%	0	-98.295%
2023-01-04	49.3976	49.3976	49.3976	49.3976	+0.925%	0	-98.320%
2023-01-03	48.9450	48.9450	48.9450	48.9450	-0.021%	1	-98.304%
2022-12-30	48.9553	48.9553	48.9553	48.9553	-0.887%	0	-98.305%
2022-12-29	49.3936	49.3936	49.3936	49.3936	+1.708%	0	-98.320%
2022-12-28	48.5643	48.5643	48.5643	48.5643	-1.102%	0	-98.291%
2022-12-27	49.1055	49.1055	49.1055	49.1055	+0.129%	1	-98.310%
2022-12-23	49.0420	49.0420	49.0420	49.0420	+0.305%	0	-98.308%
2022-12-22	48.8928	48.8928	48.8928	48.8928	-1.149%	0	-98.302%
2022-12-21	49.4612	49.4612	49.4612	49.4612	+1.477%	0	-98.322%
2022-12-20	48.7411	48.7411	48.7411	48.7411	-0.596%	0	-98.297%
2022-12-19	49.0335	49.0335	49.0335	49.0335	-0.656%	0	-98.307%
2022-12-16	49.3575	49.3575	49.3575	49.3575	-1.016%	0	-98.318%
2022-12-15	49.8640	49.8640	49.8640	49.8640	-2.736%	0	-98.335%
2022-12-14	51.2664	51.2664	51.2664	51.2664	-0.212%	0	-98.381%
2022-12-13	51.3754	51.3754	51.3754	51.3754	+1.062%	0	-98.384%
2022-12-12	50.8354	50.8354	50.8354	50.8354	+0.709%	10	-98.367%
2022-12-09	50.4774	50.4774	50.4774	50.4774	-0.355%	0	-98.356%
2022-12-08	50.6572	50.6572	50.6572	50.6572	+0.518%	0	-98.362%
2022-12-07	50.3962	50.3962	50.3962	50.3962	+0.382%	0	-98.353%
2022-12-06	50.2044	50.2044	50.2044	50.2044	-1.018%	0	-98.347%
2022-12-05	50.7206	50.7206	50.7206	50.7206	-1.582%	0	-98.364%
2022-12-02	51.5360	51.5360	51.5360	51.5360	+0.069%	0	-98.389%
2022-12-01	51.5006	51.5006	51.5006	51.5006	+0.716%	0	-98.388%
2022-11-30	51.1344	51.1344	51.1344	51.1344	+2.454%	0	-98.377%
2022-11-29	49.9097	49.9097	49.9097	49.9097	-0.345%	0	-98.337%
2022-11-28	50.0823	50.0823	50.0823	50.0823	-1.737%	0	-98.343%
2022-11-25	50.9675	50.9675	50.9675	50.9675	+0.369%	0	-98.372%
2022-11-23	50.7801	50.7801	50.7801	50.7801	+0.826%	0	-98.366%
2022-11-22	50.3639	50.3639	50.3639	50.3639	+1.180%	0	-98.352%
2022-11-21	49.7766	49.7766	49.7766	49.7766	-0.452%	20	-98.333%
2022-11-18	50.0024	50.0024	50.0024	50.0024	+0.630%	1	-98.340%
2022-11-17	49.6893	49.6893	49.6893	49.6893	-0.378%	0	-98.330%
2022-11-16	49.8778	49.8778	49.8778	49.8778	-0.662%	0	-98.336%
2022-11-15	50.2103	50.2103	50.2103	50.2103	+0.724%	1	-98.347%
2022-11-14	49.8492	49.8492	49.8492	49.8492	-1.207%	12	-98.335%
2022-11-11	50.4582	50.4582	50.4582	50.4582	+1.177%	0	-98.355%
2022-11-10	49.8713	49.8713	49.8713	49.8713	+5.977%	0	-98.336%
2022-11-09	47.0584	47.0584	47.0584	47.0584	-1.590%	0	-98.236%
2022-11-08	47.8189	47.8189	47.8189	47.8189	+1.012%	0	-98.264%
2022-11-07	47.3400	47.3400	47.3400	47.3400	+0.931%	0	-98.247%
2022-11-04	46.9034	46.9034	46.9034	46.9034	+2.343%	0	-98.230%
2022-11-03	45.8295	45.8295	45.8295	45.8295	-0.542%	0	-98.189%
2022-11-02	46.0792	46.0792	46.0792	46.0792	-2.055%	0	-98.199%
2022-11-01	47.0458	47.0458	47.0458	47.0458	-0.212%	26	-98.236%
2022-10-31	47.1456	47.1456	47.1456	47.1456	-0.689%	3	-98.239%
2022-10-28	47.4727	47.4727	47.4727	47.4727	+1.730%	1	-98.252%
2022-10-27	46.6653	46.6653	46.6653	46.6653	-0.592%	0	-98.221%
2022-10-26	46.9434	46.9434	46.9434	46.9434	+0.377%	0	-98.232%
2022-10-25	46.7673	46.7673	46.7673	46.7673	+2.097%	0	-98.225%
2022-10-24	45.8066	45.8066	45.8066	45.8066	+0.866%	0	-98.188%
2022-10-21	45.4135	45.4135	45.4135	45.4135	+2.226%	0	-98.172%
2022-10-20	44.4244	44.4244	44.4244	44.4244	-1.072%	0	-98.132%
2022-10-19	45.0400	45.0400	44.9058	44.9058	-1.086%	301	-98.152%
2022-10-18	45.3989	45.3989	45.3989	45.3989	+1.034%	0	-98.172%
2022-10-17	44.9342	44.9342	44.9342	44.9342	+2.849%	0	-98.153%
2022-10-14	43.6894	43.6894	43.6894	43.6894	-2.047%	0	-98.100%
2022-10-13	44.6024	44.6024	44.6024	44.6024	+1.800%	0	-98.139%
2022-10-12	43.8136	43.8136	43.8136	43.8136	-0.509%	1	-98.106%
2022-10-11	44.0377	44.0377	44.0377	44.0377	-0.743%	0	-98.115%
2022-10-10	44.3672	44.3672	44.3672	44.3672	-0.188%	7	-98.129%
2022-10-07	44.5500	44.5600	44.4509	44.4509	-2.444%	304	-98.133%
2022-10-06	45.5643	45.5643	45.5643	45.5643	-1.360%	0	-98.178%
2022-10-05	46.1926	46.1926	46.1926	46.1926	-0.477%	0	-98.203%
2022-10-04	45.8500	46.4140	45.8500	46.4140	+3.215%	301	-98.212%
2022-10-03	44.9683	44.9683	44.9683	44.9683	+2.260%	0	-98.154%
2022-09-30	43.9745	43.9745	43.9745	43.9745	-0.719%	1	-98.113%
2022-09-29	44.2930	44.2930	44.2930	44.2930	-1.665%	2	-98.126%
2022-09-28	45.0429	45.0429	45.0429	45.0429	-0.005%	5	-98.157%
2022-09-27	45.0450	45.0450	45.0450	45.0450	+2.450%	2	-98.157%
2022-09-26	43.9678	43.9678	43.9678	43.9678	-1.124%	20	-98.112%
2022-09-23	44.4678	44.4678	44.4678	44.4678	-1.945%	12	-98.133%
2022-09-22	45.3500	45.3500	45.3500	45.3500	-0.966%	0	-98.170%
2022-09-21	45.7922	45.7922	45.7922	45.7922	-0.897%	0	-98.187%
2022-09-20	46.2066	46.2066	46.2066	46.2066	-1.737%	2	-98.204%
2022-09-19	47.0232	47.0232	47.0232	47.0232	+0.764%	0	-98.235%
2022-09-16	46.6665	46.6665	46.6665	46.6665	-1.212%	0	-98.221%
2022-09-15	47.2390	47.2390	47.2390	47.2390	-1.004%	0	-98.243%
2022-09-14	47.7180	47.7180	47.7180	47.7180	-0.181%	0	-98.261%
2022-09-13	47.8045	47.8045	47.8045	47.8045	-3.667%	0	-98.264%
2022-09-12	49.6241	49.6241	49.6241	49.6241	+0.799%	0	-98.327%
2022-09-09	49.2309	49.2309	49.2309	49.2309	+2.253%	0	-98.314%
2022-09-08	48.1462	48.1462	48.1462	48.1462	0.000%	0	-98.276%

.dark-mode .RWcv65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWcv65{ color: #333333; background-color: white; border: 2px solid #333333; }CIRCCircle8 Group, Inc. Common Stockstock NASDAQ

CIRC
Circle8 Group, Inc. Common Stock
stock NASDAQ