Circle8 Group Inc (CIRC) stock
CIRCNasdaqServices-Help Supply ServicesFiscal year ends December 31
$0.29+0.05 (+21.96%)
Close on Oct 30, 2026Market cap $33.29MP/E –Yield –
Price history
Circle8 share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.291
+21.96% on the day
52-week range
$0.2145 – $4.56
-93.6% from the high
Change over 52 weeks
-88.6%
From $2.55 on Oct 30, 2025
Average volume
4.01M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.2409 | $0.3069 | $0.2145 | $0.291 | +21.96% | 869,397 |
| Oct 29, 2026 | $0.221 | $0.2491 | $0.221 | $0.2386 | +5.11% | 524,523 |
| Oct 28, 2026 | $0.2351 | $0.2424 | $0.2201 | $0.227 | -1.60% | 307,988 |
| Oct 27, 2026 | $0.233 | $0.25 | $0.2234 | $0.2307 | -4.79% | 733,075 |
| Oct 26, 2026 | $0.251 | $0.2718 | $0.2423 | $0.2423 | -14.62% | 784,700 |
| Oct 23, 2026 | $0.2843 | $0.2868 | $0.2511 | $0.2838 | -1.77% | 866,490 |
| Oct 22, 2026 | $0.319 | $0.3282 | $0.2888 | $0.2889 | -12.59% | 809,349 |
| Oct 21, 2026 | $0.3841 | $0.3872 | $0.321 | $0.3305 | -17.17% | 1,154,722 |
| Oct 20, 2026 | $0.343 | $0.4153 | $0.3325 | $0.399 | +17.63% | 3,184,618 |
| Oct 19, 2026 | $0.294 | $0.3585 | $0.294 | $0.3392 | +12.39% | 1,063,112 |
| Oct 16, 2026 | $0.32 | $0.3294 | $0.2963 | $0.3018 | -5.24% | 423,670 |
| Oct 15, 2026 | $0.3425 | $0.3541 | $0.31 | $0.3185 | -9.80% | 798,198 |
| Oct 14, 2026 | $0.3675 | $0.3748 | $0.34 | $0.3531 | -2.22% | 626,385 |
| Oct 13, 2026 | $0.4464 | $0.4464 | $0.3552 | $0.3611 | -19.38% | 1,226,001 |
| Oct 12, 2026 | $0.4838 | $0.4838 | $0.4355 | $0.4479 | -7.21% | 374,419 |
| Oct 9, 2026 | $0.4515 | $0.4991 | $0.45 | $0.4827 | +8.23% | 764,818 |
| Oct 8, 2026 | $0.43 | $0.4699 | $0.403 | $0.446 | -3.04% | 1,343,812 |
| Oct 7, 2026 | $0.4793 | $0.5644 | $0.4554 | $0.46 | -7.26% | 20,770,280 |
| Oct 6, 2026 | $0.5992 | $0.7056 | $0.432 | $0.496 | -7.86% | 12,111,390 |
| Oct 5, 2026 | $0.5301 | $0.5495 | $0.4851 | $0.5383 | +5.45% | 1,119,247 |
| Oct 2, 2026 | $0.4851 | $0.5299 | $0.4752 | $0.5105 | +5.69% | 322,142 |
| Oct 1, 2026 | $0.50 | $0.50 | $0.461 | $0.483 | +2.35% | 350,141 |
| Sep 30, 2026 | $0.411 | $0.5084 | $0.3914 | $0.4719 | +11.85% | 1,080,683 |
| Sep 29, 2026 | $0.40 | $0.4683 | $0.39 | $0.4219 | +6.81% | 1,527,522 |
| Sep 28, 2026 | $0.3549 | $0.40 | $0.3527 | $0.395 | +15.50% | 749,265 |
| Sep 25, 2026 | $0.3414 | $0.3565 | $0.33 | $0.342 | +2.95% | 366,615 |
| Sep 24, 2026 | $0.3393 | $0.35 | $0.32 | $0.3322 | -2.29% | 364,515 |
| Sep 23, 2026 | $0.40 | $0.40 | $0.3132 | $0.34 | -14.16% | 990,242 |
| Sep 22, 2026 | $0.4284 | $0.4649 | $0.3954 | $0.3961 | -6.58% | 451,916 |
| Sep 21, 2026 | $0.4548 | $0.4712 | $0.3826 | $0.424 | -7.20% | 1,366,018 |
| Sep 18, 2026 | $0.49 | $0.50 | $0.4501 | $0.4569 | -5.19% | 332,480 |
| Sep 17, 2026 | $0.47 | $0.4983 | $0.45 | $0.4819 | +5.98% | 267,594 |
| Sep 16, 2026 | $0.4733 | $0.4885 | $0.4547 | $0.4547 | -3.26% | 278,752 |
| Sep 15, 2026 | $0.5126 | $0.5499 | $0.46 | $0.47 | -6.32% | 541,533 |
| Sep 14, 2026 | $0.55 | $0.55 | $0.4988 | $0.5017 | -7.76% | 493,396 |
| Sep 11, 2026 | $0.574 | $0.5986 | $0.5323 | $0.5439 | -5.08% | 391,093 |
| Sep 10, 2026 | $0.5839 | $0.5928 | $0.5503 | $0.573 | +0.69% | 297,270 |
| Sep 9, 2026 | $0.60 | $0.6147 | $0.55 | $0.5691 | -5.75% | 850,241 |
| Sep 8, 2026 | $0.6516 | $0.6684 | $0.60 | $0.6038 | -7.90% | 411,329 |
| Sep 4, 2026 | $0.63 | $0.6797 | $0.63 | $0.6556 | -0.21% | 244,515 |
| Sep 3, 2026 | $0.6501 | $0.6799 | $0.6188 | $0.657 | +0.06% | 279,666 |
| Sep 2, 2026 | $0.7012 | $0.7097 | $0.655 | $0.6566 | -6.36% | 341,129 |
| Sep 1, 2026 | $0.75 | $0.75 | $0.6869 | $0.7012 | -4.26% | 324,163 |
| Aug 31, 2026 | $0.70 | $0.7498 | $0.70 | $0.7324 | +2.16% | 782,192 |
| Aug 28, 2026 | $0.6994 | $0.75 | $0.6901 | $0.7169 | +1.27% | 434,218 |
| Aug 27, 2026 | $0.67 | $0.7165 | $0.67 | $0.7079 | +8.87% | 333,836 |
| Aug 26, 2026 | $0.7251 | $0.785 | $0.65 | $0.6502 | -10.32% | 634,930 |
| Aug 25, 2026 | $0.63 | $0.7499 | $0.63 | $0.725 | +9.75% | 926,185 |
| Aug 24, 2026 | $0.5999 | $0.67 | $0.59 | $0.6606 | +7.21% | 925,152 |
| Aug 21, 2026 | $0.571 | $0.6487 | $0.547 | $0.6162 | +2.70% | 683,731 |
| Aug 20, 2026 | $0.61 | $0.65 | $0.4773 | $0.60 | -7.83% | 9,915,818 |
| Aug 19, 2026 | $0.6632 | $0.6889 | $0.65 | $0.651 | -1.36% | 274,969 |
| Aug 18, 2026 | $0.63 | $0.6699 | $0.625 | $0.66 | +2.77% | 279,630 |
| Aug 17, 2026 | $0.65 | $0.69 | $0.63 | $0.6422 | -3.86% | 443,848 |
| Aug 14, 2026 | $0.68 | $0.683 | $0.64 | $0.668 | -1.76% | 314,186 |
| Aug 13, 2026 | $0.69 | $0.7199 | $0.67 | $0.68 | -2.86% | 362,343 |
| Aug 12, 2026 | $0.7281 | $0.7697 | $0.6807 | $0.70 | -5.39% | 705,902 |
| Aug 11, 2026 | $0.70 | $0.754 | $0.695 | $0.7399 | +5.70% | 352,332 |
| Aug 10, 2026 | $0.71 | $0.744 | $0.68 | $0.70 | -3.21% | 570,457 |
| Aug 7, 2026 | $0.766 | $0.7899 | $0.7132 | $0.7232 | -8.01% | 548,733 |
| Aug 6, 2026 | $0.658 | $0.80 | $0.6503 | $0.7862 | +16.01% | 2,121,445 |
| Aug 5, 2026 | $0.683 | $0.6956 | $0.6411 | $0.6777 | -2.57% | 486,415 |
| Aug 4, 2026 | $0.67 | $0.70 | $0.64 | $0.6956 | +3.96% | 618,718 |
| Aug 3, 2026 | $0.6901 | $0.71 | $0.6645 | $0.6691 | -6.68% | 732,467 |
| Jul 31, 2026 | $0.708 | $0.735 | $0.6833 | $0.717 | +0.13% | 706,765 |
| Jul 30, 2026 | $0.7107 | $0.73 | $0.6714 | $0.7161 | +0.76% | 734,445 |
| Jul 29, 2026 | $0.7267 | $0.7699 | $0.7024 | $0.7107 | -3.88% | 687,538 |
| Jul 28, 2026 | $0.7397 | $0.75 | $0.70 | $0.7394 | -3.30% | 701,048 |
| Jul 27, 2026 | $0.78 | $0.8099 | $0.7306 | $0.7646 | -3.46% | 1,376,660 |
| Jul 24, 2026 | $0.733 | $0.8299 | $0.733 | $0.792 | +3.02% | 1,397,744 |
| Jul 23, 2026 | $0.6947 | $0.7799 | $0.685 | $0.7688 | +7.36% | 1,393,816 |
| Jul 22, 2026 | $0.6819 | $0.72 | $0.66 | $0.7161 | -0.38% | 1,151,438 |
| Jul 21, 2026 | $0.7639 | $0.7981 | $0.7015 | $0.7188 | -6.42% | 1,474,999 |
| Jul 20, 2026 | $0.79 | $0.8099 | $0.7328 | $0.7681 | -0.54% | 1,259,135 |
| Jul 17, 2026 | $0.7268 | $0.78 | $0.70 | $0.7723 | +6.89% | 1,484,180 |
| Jul 16, 2026 | $0.77 | $0.7986 | $0.7212 | $0.7225 | -7.00% | 2,107,292 |
| Jul 15, 2026 | $0.7052 | $0.84 | $0.702 | $0.7769 | +9.42% | 3,952,323 |
| Jul 14, 2026 | $0.6732 | $0.74 | $0.6132 | $0.71 | +3.57% | 3,306,075 |
| Jul 13, 2026 | $0.78 | $0.78 | $0.6615 | $0.6855 | -20.29% | 12,769,590 |
| Jul 10, 2026 | $0.9308 | $0.9599 | $0.7884 | $0.86 | -7.03% | 9,836,322 |
| Jul 9, 2026 | $0.61 | $0.98 | $0.59 | $0.925 | +53.40% | 82,351,580 |
| Jul 8, 2026 | $0.6364 | $0.6697 | $0.5505 | $0.603 | -4.50% | 1,813,548 |
| Jul 7, 2026 | $0.712 | $0.7249 | $0.63 | $0.6314 | -14.69% | 2,129,091 |
| Jul 6, 2026 | $0.7848 | $0.8343 | $0.69 | $0.7401 | -10.57% | 2,623,129 |
| Jul 2, 2026 | $0.9187 | $0.92 | $0.7601 | $0.8276 | -8.05% | 2,245,001 |
| Jul 1, 2026 | $1.01 | $1.10 | $0.87 | $0.9001 | -2.16% | 18,833,250 |
| Jun 30, 2026 | $1.02 | $1.05 | $0.92 | $0.92 | -20.00% | 5,996,479 |
| Jun 29, 2026 | $0.90 | $1.24 | $0.86 | $1.15 | +35.29% | 21,567,240 |
| Jun 26, 2026 | $0.98 | $1.07 | $0.85 | $0.85 | -18.27% | 10,277,120 |
| Jun 25, 2026 | $0.802 | $1.22 | $0.7363 | $1.04 | +33.32% | 83,794,340 |
| Jun 24, 2026 | $1.42 | $1.51 | $0.652 | $0.7801 | -41.35% | 51,495,010 |
| Jun 23, 2026 | $1.18 | $1.82 | $0.975 | $1.33 | +202.41% | 423,864,600 |
| Jun 22, 2026 | $0.51 | $0.525 | $0.4138 | $0.4398 | -20.09% | 2,017,048 |
| Jun 18, 2026 | $0.5611 | $0.718 | $0.51 | $0.5504 | -1.85% | 1,377,507 |
| Jun 17, 2026 | $0.5442 | $0.6499 | $0.5218 | $0.5608 | +6.70% | 489,750 |
| Jun 16, 2026 | $0.56 | $0.5855 | $0.51 | $0.5256 | -7.50% | 336,190 |
| Jun 15, 2026 | $0.60 | $0.63 | $0.5547 | $0.5682 | -5.30% | 326,958 |
| Jun 12, 2026 | $0.672 | $0.6965 | $0.60 | $0.60 | -13.84% | 363,501 |
| Jun 11, 2026 | $0.771 | $0.81 | $0.6628 | $0.6964 | -11.57% | 429,845 |
| Jun 10, 2026 | $0.888 | $0.90 | $0.7702 | $0.7875 | -8.24% | 327,065 |
| Jun 9, 2026 | $0.7841 | $0.91 | $0.776 | $0.8582 | +11.14% | 513,687 |
| Jun 8, 2026 | $1.06 | $1.09 | $0.65 | $0.7722 | -21.20% | 663,984 |
| Jun 5, 2026 | $1.29 | $1.29 | $0.905 | $0.9799 | -24.62% | 679,274 |
| Jun 4, 2026 | $1.35 | $1.38 | $1.28 | $1.30 | -2.26% | 326,900 |
| Jun 3, 2026 | $1.43 | $1.43 | $1.28 | $1.33 | -8.90% | 437,185 |
| Jun 2, 2026 | $1.42 | $1.46 | $1.40 | $1.46 | 0.00% | 120,226 |
| Jun 1, 2026 | $1.45 | $1.50 | $1.37 | $1.46 | -2.67% | 191,945 |
| May 29, 2026 | $1.39 | $1.58 | $1.33 | $1.50 | +7.91% | 258,921 |
| May 28, 2026 | $1.39 | $1.43 | $1.31 | $1.39 | 0.00% | 235,636 |
| May 27, 2026 | $1.40 | $1.48 | $1.31 | $1.39 | +1.46% | 363,044 |
| May 26, 2026 | $1.42 | $1.45 | $1.35 | $1.37 | -3.52% | 152,926 |
| May 22, 2026 | $1.38 | $1.45 | $1.35 | $1.42 | +5.19% | 199,228 |
| May 21, 2026 | $1.38 | $1.38 | $1.30 | $1.35 | -3.57% | 102,425 |
| May 20, 2026 | $1.27 | $1.40 | $1.27 | $1.40 | +8.53% | 200,917 |
| May 19, 2026 | $1.40 | $1.41 | $1.28 | $1.29 | -9.79% | 88,559 |
| May 18, 2026 | $1.37 | $1.48 | $1.23 | $1.43 | +0.70% | 272,109 |
| May 15, 2026 | $1.51 | $1.55 | $1.40 | $1.42 | -7.79% | 139,232 |
| May 14, 2026 | $1.48 | $1.59 | $1.48 | $1.54 | +1.32% | 95,761 |
| May 13, 2026 | $1.58 | $1.59 | $1.43 | $1.52 | -5.00% | 233,838 |
| May 12, 2026 | $1.59 | $1.73 | $1.54 | $1.60 | +2.56% | 338,452 |
| May 11, 2026 | $1.52 | $1.70 | $1.52 | $1.56 | +4.00% | 303,708 |
| May 8, 2026 | $1.46 | $1.54 | $1.34 | $1.50 | +0.67% | 236,025 |
| May 7, 2026 | $1.44 | $1.52 | $1.39 | $1.49 | -0.67% | 363,767 |
| May 6, 2026 | $1.21 | $1.56 | $1.18 | $1.50 | +18.11% | 7,003,728 |
| May 5, 2026 | $1.35 | $1.35 | $1.21 | $1.27 | -4.51% | 256,071 |
| May 4, 2026 | $1.43 | $1.43 | $1.25 | $1.33 | -5.00% | 315,834 |
| May 1, 2026 | $1.46 | $1.66 | $1.38 | $1.40 | -6.04% | 482,872 |
| Apr 30, 2026 | $1.74 | $1.76 | $1.42 | $1.49 | -15.34% | 573,949 |
| Apr 29, 2026 | $2.13 | $2.35 | $1.66 | $1.76 | -15.38% | 2,063,480 |
| Apr 28, 2026 | $1.77 | $2.35 | $1.70 | $2.08 | +30.00% | 6,137,239 |
| Apr 27, 2026 | $1.69 | $1.80 | $1.55 | $1.60 | -5.88% | 88,643 |
| Apr 24, 2026 | $1.78 | $1.82 | $1.67 | $1.70 | -3.13% | 91,587 |
| Apr 23, 2026 | $2.01 | $2.07 | $1.72 | $1.76 | -11.81% | 93,634 |
| Apr 22, 2026 | $2.02 | $2.32 | $1.98 | $1.99 | -2.93% | 108,946 |
| Apr 21, 2026 | $1.96 | $2.16 | $1.96 | $2.05 | +0.49% | 56,285 |
| Apr 20, 2026 | $2.04 | $2.16 | $1.94 | $2.04 | -0.49% | 53,295 |
| Apr 17, 2026 | $2.09 | $2.19 | $2.00 | $2.05 | +4.06% | 87,576 |
| Apr 16, 2026 | $2.12 | $2.12 | $1.95 | $1.97 | -6.64% | 58,822 |
| Apr 15, 2026 | $2.21 | $2.25 | $1.86 | $2.11 | -6.64% | 179,870 |
| Apr 14, 2026 | $2.90 | $2.95 | $2.15 | $2.26 | -23.91% | 182,222 |
| Apr 13, 2026 | $2.77 | $2.97 | $2.74 | $2.97 | +6.83% | 36,203 |
| Apr 10, 2026 | $3.07 | $3.07 | $2.77 | $2.78 | -10.61% | 21,956 |
| Apr 9, 2026 | $3.11 | $3.24 | $3.08 | $3.11 | -1.27% | 14,701 |
| Apr 8, 2026 | $3.11 | $3.37 | $3.11 | $3.15 | +4.65% | 23,018 |
| Apr 7, 2026 | $3.27 | $3.28 | $2.97 | $3.01 | -9.88% | 25,213 |
| Apr 6, 2026 | $3.27 | $3.51 | $3.14 | $3.34 | -4.84% | 36,725 |
| Apr 2, 2026 | $3.53 | $3.70 | $3.37 | $3.51 | 0.00% | 26,794 |
| Apr 1, 2026 | $3.01 | $3.70 | $2.98 | $3.51 | +15.84% | 60,738 |
| Mar 31, 2026 | $3.10 | $3.16 | $2.85 | $3.03 | -0.66% | 85,672 |
| Mar 30, 2026 | $3.15 | $3.28 | $2.90 | $3.05 | -4.69% | 31,093 |
| Mar 27, 2026 | $3.14 | $3.29 | $3.14 | $3.20 | -4.48% | 31,189 |
| Mar 26, 2026 | $3.26 | $3.39 | $3.10 | $3.35 | +5.02% | 56,625 |
| Mar 25, 2026 | $3.45 | $3.45 | $3.13 | $3.19 | -7.54% | 36,253 |
| Mar 24, 2026 | $3.68 | $3.71 | $3.18 | $3.45 | -7.26% | 93,743 |
| Mar 23, 2026 | $4.32 | $4.32 | $3.44 | $3.72 | -16.40% | 190,774 |
| Mar 20, 2026 | $4.35 | $4.54 | $4.22 | $4.45 | +1.60% | 906,982 |
| Mar 19, 2026 | $4.46 | $4.50 | $4.21 | $4.38 | -2.67% | 100,723 |
| Mar 18, 2026 | $4.07 | $4.50 | $4.07 | $4.50 | +5.14% | 133,694 |
| Mar 17, 2026 | $4.14 | $4.55 | $4.14 | $4.28 | +0.94% | 158,080 |
| Mar 16, 2026 | $4.10 | $4.56 | $4.04 | $4.24 | +1.44% | 176,510 |
| Mar 13, 2026 | $3.86 | $4.26 | $3.78 | $4.18 | +5.03% | 168,575 |
| Mar 12, 2026 | $3.63 | $4.10 | $3.63 | $3.98 | +8.45% | 145,734 |
| Mar 11, 2026 | $3.38 | $3.74 | $3.31 | $3.67 | +6.07% | 78,233 |
| Mar 10, 2026 | $3.26 | $3.58 | $3.25 | $3.46 | +2.67% | 112,208 |
| Mar 9, 2026 | $2.88 | $3.47 | $2.85 | $3.37 | +16.61% | 152,329 |
| Mar 6, 2026 | $2.85 | $2.99 | $2.79 | $2.89 | -1.03% | 30,789 |
| Mar 5, 2026 | $3.00 | $3.09 | $2.90 | $2.92 | -2.67% | 43,241 |
| Mar 4, 2026 | $3.17 | $3.25 | $3.00 | $3.00 | -5.36% | 36,245 |
| Mar 3, 2026 | $2.87 | $3.30 | $2.79 | $3.17 | +6.02% | 97,837 |
| Mar 2, 2026 | $3.09 | $3.14 | $2.76 | $2.99 | -5.08% | 117,751 |
| Feb 27, 2026 | $2.87 | $3.21 | $2.79 | $3.15 | +6.06% | 127,152 |
| Feb 26, 2026 | $2.93 | $3.04 | $2.77 | $2.97 | +1.37% | 54,880 |
| Feb 25, 2026 | $3.25 | $3.25 | $2.79 | $2.93 | -9.01% | 107,797 |
| Feb 24, 2026 | $3.27 | $3.45 | $3.12 | $3.22 | +4.89% | 87,622 |
| Feb 23, 2026 | $3.04 | $3.93 | $2.77 | $3.07 | +11.23% | 974,112 |
| Feb 20, 2026 | $2.66 | $2.85 | $2.58 | $2.76 | +0.36% | 29,979 |
| Feb 19, 2026 | $2.68 | $2.81 | $2.65 | $2.75 | -0.36% | 19,315 |
| Feb 18, 2026 | $2.88 | $2.93 | $2.73 | $2.76 | -6.76% | 25,603 |
| Feb 17, 2026 | $2.86 | $3.02 | $2.86 | $2.96 | 0.00% | 11,091 |
| Feb 13, 2026 | $2.92 | $3.23 | $2.91 | $2.96 | -0.34% | 32,402 |
| Feb 12, 2026 | $3.02 | $3.19 | $2.85 | $2.97 | -2.30% | 25,344 |
| Feb 11, 2026 | $2.91 | $3.10 | $2.70 | $3.04 | +5.19% | 52,793 |
| Feb 10, 2026 | $3.10 | $3.11 | $2.88 | $2.89 | -9.97% | 50,158 |
| Feb 9, 2026 | $3.36 | $3.49 | $3.02 | $3.21 | -6.96% | 64,794 |
| Feb 6, 2026 | $3.52 | $3.64 | $3.31 | $3.45 | -2.82% | 47,443 |
| Feb 5, 2026 | $3.80 | $3.80 | $3.49 | $3.55 | -6.58% | 44,724 |
| Feb 4, 2026 | $3.62 | $3.83 | $3.52 | $3.80 | +4.97% | 38,806 |
| Feb 3, 2026 | $4.17 | $4.20 | $3.50 | $3.62 | -11.49% | 51,012 |
| Feb 2, 2026 | $3.37 | $4.25 | $3.33 | $4.09 | +18.21% | 166,630 |
| Jan 30, 2026 | $3.31 | $3.50 | $3.27 | $3.46 | +2.06% | 42,590 |
| Jan 29, 2026 | $3.41 | $3.57 | $3.11 | $3.39 | -2.59% | 94,448 |
| Jan 28, 2026 | $3.69 | $3.92 | $3.35 | $3.48 | -4.92% | 75,626 |
| Jan 27, 2026 | $3.91 | $3.92 | $3.58 | $3.66 | -6.87% | 76,513 |
| Jan 26, 2026 | $3.84 | $3.99 | $3.54 | $3.93 | +1.81% | 117,889 |
| Jan 23, 2026 | $3.21 | $4.00 | $2.79 | $3.86 | +2.93% | 3,227,424 |
| Jan 22, 2026 | $3.61 | $3.89 | $3.49 | $3.75 | +4.75% | 70,393 |
| Jan 21, 2026 | $2.79 | $3.70 | $2.75 | $3.58 | +31.62% | 214,059 |
| Jan 20, 2026 | $2.61 | $2.75 | $2.36 | $2.72 | +4.21% | 86,395 |
| Jan 16, 2026 | $2.31 | $2.86 | $2.19 | $2.61 | +12.99% | 122,627 |
| Jan 15, 2026 | $1.89 | $2.44 | $1.86 | $2.31 | +19.07% | 112,742 |
| Jan 14, 2026 | $1.99 | $2.00 | $1.86 | $1.94 | +1.57% | 30,081 |
| Jan 13, 2026 | $1.81 | $1.94 | $1.80 | $1.91 | +1.60% | 15,108 |
| Jan 12, 2026 | $1.88 | $1.90 | $1.79 | $1.88 | -2.59% | 21,023 |
| Jan 9, 2026 | $1.83 | $2.07 | $1.79 | $1.93 | +4.32% | 31,483 |
| Jan 8, 2026 | $1.82 | $2.09 | $1.79 | $1.85 | +1.65% | 67,679 |
| Jan 7, 2026 | $1.84 | $1.93 | $1.72 | $1.82 | -4.21% | 26,852 |
| Jan 6, 2026 | $1.94 | $1.97 | $1.71 | $1.90 | 0.00% | 115,878 |
| Jan 5, 2026 | $2.21 | $2.27 | $1.86 | $1.90 | -6.86% | 509,006 |
| Jan 2, 2026 | $1.36 | $2.36 | $1.33 | $2.04 | +53.38% | 5,416,831 |
| Dec 31, 2025 | $1.35 | $1.35 | $1.28 | $1.33 | 0.00% | 17,036 |
| Dec 30, 2025 | $1.36 | $1.42 | $1.27 | $1.33 | +3.10% | 26,847 |
| Dec 29, 2025 | $1.31 | $1.35 | $1.20 | $1.29 | +0.78% | 123,122 |
| Dec 26, 2025 | $1.28 | $1.44 | $1.24 | $1.28 | -0.78% | 44,112 |
| Dec 24, 2025 | $1.19 | $1.30 | $1.19 | $1.29 | +11.21% | 25,478 |
| Dec 23, 2025 | $1.30 | $1.30 | $1.16 | $1.16 | -5.69% | 19,868 |
| Dec 22, 2025 | $1.30 | $1.30 | $1.16 | $1.23 | -5.38% | 47,304 |
| Dec 19, 2025 | $1.26 | $1.35 | $1.23 | $1.30 | +3.17% | 212,308 |
| Dec 18, 2025 | $1.42 | $1.42 | $1.26 | $1.26 | -10.64% | 57,182 |
| Dec 17, 2025 | $1.48 | $1.54 | $1.34 | $1.41 | -4.73% | 32,497 |
| Dec 16, 2025 | $1.50 | $1.59 | $1.48 | $1.48 | -1.99% | 28,685 |
| Dec 15, 2025 | $1.55 | $1.55 | $1.50 | $1.51 | -1.31% | 19,512 |
| Dec 12, 2025 | $1.76 | $1.76 | $1.52 | $1.53 | -15.47% | 28,359 |
| Dec 11, 2025 | $1.66 | $1.86 | $1.65 | $1.81 | +5.23% | 54,296 |
| Dec 10, 2025 | $1.72 | $1.87 | $1.72 | $1.72 | +3.61% | 36,861 |
| Dec 9, 2025 | $1.77 | $1.84 | $1.65 | $1.66 | -6.21% | 20,123 |
| Dec 8, 2025 | $1.89 | $2.17 | $1.77 | $1.77 | -3.28% | 16,402 |
| Dec 5, 2025 | $2.24 | $2.24 | $1.82 | $1.83 | -19.74% | 31,519 |
| Dec 4, 2025 | $1.93 | $2.28 | $1.74 | $2.28 | +20.00% | 38,596 |
| Dec 3, 2025 | $1.58 | $1.90 | $1.53 | $1.90 | +25.41% | 32,910 |
| Dec 2, 2025 | $1.86 | $1.86 | $1.50 | $1.52 | -14.41% | 27,817 |
| Dec 1, 2025 | $2.05 | $2.07 | $1.72 | $1.77 | -13.45% | 24,574 |
| Nov 28, 2025 | $2.20 | $2.27 | $2.03 | $2.05 | -9.91% | 10,734 |
| Nov 26, 2025 | $2.32 | $2.41 | $2.24 | $2.27 | -3.40% | 23,697 |
| Nov 25, 2025 | $2.20 | $2.38 | $2.20 | $2.35 | +4.91% | 11,800 |
| Nov 24, 2025 | $2.39 | $2.55 | $2.24 | $2.24 | -8.57% | 25,961 |
| Nov 21, 2025 | $2.38 | $2.55 | $2.37 | $2.45 | +0.41% | 20,802 |
| Nov 20, 2025 | $2.45 | $2.53 | $2.44 | $2.44 | -3.56% | 7,458 |
| Nov 19, 2025 | $2.65 | $2.70 | $2.49 | $2.53 | -4.89% | 36,450 |
| Nov 18, 2025 | $2.55 | $2.66 | $2.45 | $2.66 | +6.40% | 6,309 |
| Nov 17, 2025 | $2.75 | $2.75 | $2.50 | $2.50 | +0.40% | 8,337 |
| Nov 14, 2025 | $2.50 | $2.97 | $2.49 | $2.49 | -4.60% | 13,090 |
| Nov 13, 2025 | $2.84 | $2.91 | $2.61 | $2.61 | -3.33% | 11,702 |
| Nov 12, 2025 | $2.63 | $2.72 | $2.53 | $2.70 | +7.14% | 14,657 |
| Nov 11, 2025 | $2.57 | $2.58 | $2.46 | $2.52 | +0.40% | 4,988 |
| Nov 10, 2025 | $2.57 | $2.60 | $2.51 | $2.51 | +2.03% | 8,081 |
| Nov 7, 2025 | $2.46 | $2.60 | $2.45 | $2.46 | +0.41% | 9,372 |
| Nov 6, 2025 | $2.64 | $2.64 | $2.45 | $2.45 | -10.58% | 15,257 |
| Nov 5, 2025 | $2.55 | $2.74 | $2.50 | $2.74 | +4.98% | 11,351 |
| Nov 4, 2025 | $2.52 | $2.67 | $2.52 | $2.61 | -0.76% | 5,709 |
| Nov 3, 2025 | $2.69 | $2.77 | $2.55 | $2.63 | -5.05% | 15,150 |
| Oct 31, 2025 | $2.50 | $2.87 | $2.50 | $2.77 | +8.63% | 19,016 |
| Oct 30, 2025 | $2.68 | $2.75 | $2.52 | $2.55 | -4.14% | 18,931 |
| Oct 29, 2025 | $2.72 | $2.83 | $2.66 | $2.66 | -1.48% | 18,895 |
| Oct 28, 2025 | $2.83 | $2.91 | $2.65 | $2.70 | -2.17% | 19,629 |
| Oct 27, 2025 | $2.80 | $3.05 | $2.76 | $2.76 | -2.82% | 9,820 |
| Oct 24, 2025 | $3.02 | $3.02 | $2.76 | $2.84 | -0.70% | 13,029 |
| Oct 23, 2025 | $2.96 | $3.10 | $2.82 | $2.86 | -4.03% | 13,140 |
| Oct 22, 2025 | $3.08 | $3.11 | $2.88 | $2.98 | +3.11% | 36,103 |
| Oct 21, 2025 | $2.99 | $3.09 | $2.87 | $2.89 | -3.34% | 12,309 |
| Oct 20, 2025 | $3.05 | $3.10 | $2.92 | $2.99 | – | 14,192 |
Seasonality
CIRC return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 41.2% | -13.0% | 8.7% | -31.1% | 25.0% | 3.8% | -6.3% | 42.2% | -26.2% | -14.5% | -29.6% | -20.3% |
| Months up | 2 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 0 of 6 | 1 of 6 | 1 of 5 | 1 of 5 |
| 2026 | 160.2% | -9.0% | -3.8% | -50.8% | 0.7% | -38.7% | -22.1% | 2.1% | -35.6% | -38.3% | ||
| 2025 | -11.3% | -51.3% | 91.0% | -30.0% | -4.6% | -24.5% | -24.1% | 157.1% | -23.0% | -9.2% | -26.2% | -35.0% |
| 2024 | -12.3% | -3.3% | -14.6% | -56.5% | 138.5% | 93.5% | 4.2% | -0.6% | -11.5% | -5.3% | 0.8% | -7.0% |
| 2023 | 81.2% | 21.5% | -37.5% | 5.0% | 23.1% | -21.8% | -10.8% | 54.4% | -31.8% | -28.7% | -63.0% | 3.0% |
| 2022 | -11.8% | -23.0% | 8.4% | -23.0% | -32.5% | 10.7% | 21.4% | -2.3% | -27.7% | -6.9% | -31.2% | -33.3% |
| 2021 | -27.5% | 1.6% | -28.6% | -29.2% |