MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CIRC — Circle8 Group, Inc. Common Stock
NasdaqCircle8 Group, Inc. Common Stock
$0.51
+0.03(+5.69%)
- O
- 0.49
- H
- 0.53
- L
- 0.48
- V
- 317.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.51
Period Return-87.4%
Period High$5.25
Period Low$0.31
Avg Daily Volume2.30M
Total Trading Days365
CIRC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.49 | $0.53 | $0.48 | $0.51 | +$0.03 | +5.69% | 317,069 | $0.51 | $0.48 $0.53 |
| Oct 1, 2026 | $0.50 | $0.50 | $0.46 | $0.48 | +$0.01 | +2.35% | 350,142 | $0.47 | $0.46 $0.50 |
| Sep 30, 2026 | $0.41 | $0.51 | $0.39 | $0.47 | +$0.05 | +11.85% | 1,080,683 | $0.48 | $0.39 $0.51 |
| Sep 29, 2026 | $0.40 | $0.47 | $0.39 | $0.42 | +$0.03 | +6.81% | 1,527,523 | $0.44 | $0.39 $0.47 |
| Sep 28, 2026 | $0.35 | $0.40 | $0.35 | $0.40 | +$0.05 | +15.50% | 749,266 | $0.38 | $0.35 $0.40 |
| Sep 25, 2026 | $0.34 | $0.36 | $0.33 | $0.34 | +$0.01 | +2.95% | 366,615 | $0.35 | $0.33 $0.36 |
| Sep 24, 2026 | $0.34 | $0.35 | $0.32 | $0.33 | $-0.01 | -2.29% | 364,516 | $0.33 | $0.32 $0.35 |
| Sep 23, 2026 | $0.40 | $0.40 | $0.31 | $0.34 | $-0.06 | -14.16% | 990,243 | $0.35 | $0.31 $0.40 |
| Sep 22, 2026 | $0.43 | $0.46 | $0.40 | $0.40 | $-0.03 | -6.58% | 451,917 | $0.42 | $0.40 $0.46 |
| Sep 21, 2026 | $0.45 | $0.47 | $0.38 | $0.42 | $-0.03 | -7.20% | 1,366,018 | $0.42 | $0.38 $0.47 |
| Sep 18, 2026 | $0.49 | $0.50 | $0.45 | $0.46 | $-0.03 | -5.19% | 332,481 | $0.47 | $0.45 $0.50 |
| Sep 17, 2026 | $0.47 | $0.50 | $0.45 | $0.48 | +$0.03 | +5.98% | 267,594 | $0.48 | $0.45 $0.50 |
| Sep 16, 2026 | $0.47 | $0.49 | $0.45 | $0.45 | $-0.02 | -3.26% | 278,753 | $0.47 | $0.45 $0.49 |
| Sep 15, 2026 | $0.51 | $0.55 | $0.46 | $0.47 | $-0.03 | -6.32% | 532,599 | $0.48 | $0.46 $0.55 |
| Sep 14, 2026 | $0.55 | $0.55 | $0.50 | $0.50 | $-0.04 | -7.76% | 486,999 | $0.51 | $0.50 $0.55 |
| Sep 11, 2026 | $0.57 | $0.60 | $0.53 | $0.54 | $-0.03 | -5.08% | 391,094 | $0.56 | $0.53 $0.60 |
| Sep 10, 2026 | $0.58 | $0.59 | $0.55 | $0.57 | +$0.00 | +0.69% | 297,270 | $0.58 | $0.55 $0.59 |
| Sep 9, 2026 | $0.60 | $0.61 | $0.55 | $0.57 | $-0.03 | -5.75% | 850,241 | $0.57 | $0.55 $0.61 |
| Sep 8, 2026 | $0.65 | $0.67 | $0.60 | $0.60 | $-0.05 | -7.90% | 411,329 | $0.63 | $0.60 $0.67 |
| Sep 4, 2026 | $0.63 | $0.68 | $0.63 | $0.66 | $-0.00 | -0.21% | 244,515 | $0.66 | $0.63 $0.68 |
| Sep 3, 2026 | $0.65 | $0.68 | $0.62 | $0.66 | +$0.00 | +0.06% | 279,666 | $0.65 | $0.62 $0.68 |
| Sep 2, 2026 | $0.70 | $0.71 | $0.66 | $0.66 | $-0.04 | -6.36% | 335,318 | $0.69 | $0.66 $0.71 |
| Sep 1, 2026 | $0.75 | $0.75 | $0.69 | $0.70 | $-0.03 | -4.26% | 323,863 | $0.71 | $0.69 $0.75 |
| Aug 31, 2026 | $0.70 | $0.75 | $0.70 | $0.73 | +$0.02 | +2.16% | 782,192 | $0.73 | $0.70 $0.75 |
| Aug 28, 2026 | $0.70 | $0.75 | $0.69 | $0.72 | +$0.01 | +1.27% | 434,219 | $0.72 | $0.69 $0.75 |
| Aug 27, 2026 | $0.67 | $0.72 | $0.67 | $0.71 | +$0.06 | +8.87% | 333,837 | $0.70 | $0.67 $0.72 |
| Aug 26, 2026 | $0.73 | $0.78 | $0.65 | $0.65 | $-0.07 | -10.32% | 634,930 | $0.71 | $0.65 $0.78 |
| Aug 25, 2026 | $0.63 | $0.75 | $0.63 | $0.73 | +$0.06 | +9.75% | 926,186 | $0.72 | $0.63 $0.75 |
| Aug 24, 2026 | $0.60 | $0.67 | $0.59 | $0.66 | +$0.04 | +7.21% | 925,152 | $0.65 | $0.59 $0.67 |
| Aug 21, 2026 | $0.57 | $0.65 | $0.55 | $0.62 | +$0.02 | +2.70% | 683,732 | $0.61 | $0.55 $0.65 |