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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.50 | $0.7056 | $0.2145 | $0.291 | -38.33% | 50,528,477 |
| Sep 2026 | $0.75 | $0.75 | $0.3132 | $0.4719 | -35.57% | 11,949,937 |
| Aug 2026 | $0.6901 | $0.80 | $0.4773 | $0.7324 | +2.15% | 22,447,507 |
| Jul 2026 | $1.01 | $1.10 | $0.5505 | $0.717 | -22.07% | 154,334,969 |
| Jun 2026 | $1.45 | $1.82 | $0.4138 | $0.92 | -38.67% | 605,595,854 |
| May 2026 | $1.46 | $1.73 | $1.18 | $1.50 | +0.67% | 11,643,053 |
| Apr 2026 | $3.01 | $3.70 | $1.42 | $1.49 | -50.83% | 10,020,896 |
| Mar 2026 | $3.09 | $4.56 | $2.76 | $3.03 | -3.81% | 2,984,280 |
| Feb 2026 | $3.37 | $4.25 | $2.58 | $3.15 | -8.96% | 2,011,657 |
| Jan 2026 | $1.36 | $4.00 | $1.33 | $3.46 | +160.15% | 10,474,647 |
| Dec 2025 | $2.05 | $2.28 | $1.16 | $1.33 | -34.96% | 965,408 |
| Nov 2025 | $2.69 | $2.97 | $2.03 | $2.05 | -26.17% | 260,905 |
| Oct 2025 | $3.02 | $3.35 | $2.50 | $2.77 | -9.18% | 500,281 |
| Sep 2025 | $3.84 | $5.20 | $2.91 | $3.05 | -22.98% | 1,387,693 |
| Aug 2025 | $1.52 | $5.25 | $1.45 | $3.96 | +157.14% | 2,125,737 |
| Jul 2025 | $2.00 | $2.30 | $1.52 | $1.54 | -24.14% | 567,923 |
| Jun 2025 | $2.67 | $2.99 | $1.68 | $2.03 | -24.54% | 1,324,435 |
| May 2025 | $2.84 | $3.48 | $1.90 | $2.69 | -4.61% | 739,902 |
| Apr 2025 | $4.03 | $4.53 | $2.67 | $2.82 | -30.02% | 669,454 |
| Mar 2025 | $2.13 | $6.50 | $2.13 | $4.03 | +91.00% | 2,159,434 |
| Feb 2025 | $4.20 | $4.25 | $2.00 | $2.11 | -51.27% | 292,808 |
| Jan 2025 | $4.52 | $7.97 | $4.00 | $4.33 | -11.27% | 858,501 |
| Dec 2024 | $5.10 | $6.34 | $4.01 | $4.88 | -7.05% | 75,725 |
| Nov 2024 | $5.10 | $5.49 | $4.20 | $5.25 | +0.77% | 38,675 |
| Oct 2024 | $5.48 | $5.74 | $4.10 | $5.21 | -5.27% | 46,006 |
| Sep 2024 | $6.25 | $7.49 | $5.00 | $5.50 | -11.47% | 60,059 |
| Aug 2024 | $5.50 | $7.00 | $4.00 | $6.21 | -0.60% | 32,275 |
| Jul 2024 | $5.99 | $6.50 | $4.00 | $6.25 | +4.17% | 15,143 |
| Jun 2024 | $3.10 | $8.98 | $2.30 | $6.00 | +93.55% | 20,981 |
| May 2024 | $1.30 | $4.70 | $1.30 | $3.10 | +138.46% | 13,800 |
| Apr 2024 | $1.40 | $2.26 | $1.30 | $1.30 | -56.52% | 12,700 |
| Mar 2024 | $3.60 | $3.75 | $2.99 | $2.99 | -14.57% | 5,700 |
| Feb 2024 | $3.60 | $5.09 | $3.49 | $3.50 | -3.31% | 36,800 |
| Jan 2024 | $4.25 | $4.99 | $3.50 | $3.62 | -12.35% | 13,600 |
| Dec 2023 | $3.88 | $6.36 | $3.50 | $4.13 | +2.99% | 43,200 |
| Nov 2023 | $10.41 | $11.70 | $3.52 | $4.01 | -62.97% | 188,900 |
| Oct 2023 | $14.93 | $18.48 | $9.45 | $10.83 | -28.75% | 486,600 |
| Sep 2023 | $18.05 | $27.07 | $12.55 | $15.20 | -31.84% | 4,073,600 |
| Aug 2023 | $14.68 | $35.36 | $10.17 | $22.30 | +54.43% | 723,847 |
| Jul 2023 | $16.32 | $18.16 | $14.30 | $14.44 | -10.75% | 42,628 |
| Jun 2023 | $19.20 | $21.61 | $14.07 | $16.18 | -21.82% | 177,639 |
| May 2023 | $16.32 | $26.67 | $12.40 | $20.70 | +23.13% | 852,887 |
| Apr 2023 | $16.40 | $21.20 | $14.00 | $16.81 | +5.05% | 88,587 |
| Mar 2023 | $26.40 | $28.40 | $14.04 | $16.00 | -37.51% | 73,553 |
| Feb 2023 | $20.80 | $96.00 | $18.60 | $25.60 | +21.51% | 4,708,444 |
| Jan 2023 | $13.40 | $21.07 | $11.60 | $21.07 | +81.22% | 26,066 |
| Dec 2022 | $17.26 | $23.20 | $9.21 | $11.63 | -33.31% | 85,757 |
| Nov 2022 | $24.00 | $24.00 | $16.40 | $17.44 | -31.16% | 14,551 |
| Oct 2022 | $24.64 | $30.20 | $19.60 | $25.33 | -6.88% | 9,978 |
| Sep 2022 | $36.00 | $40.80 | $26.80 | $27.20 | -27.66% | 9,662 |
| Aug 2022 | $37.70 | $50.80 | $30.92 | $37.60 | -2.29% | 27,869 |
| Jul 2022 | $31.00 | $44.80 | $30.80 | $38.48 | +21.39% | 23,143 |
| Jun 2022 | $28.80 | $34.40 | $24.40 | $31.70 | +10.68% | 21,380 |
| May 2022 | $42.40 | $45.60 | $25.88 | $28.64 | -32.45% | 19,164 |
| Apr 2022 | $54.00 | $54.40 | $42.00 | $42.40 | -23.04% | 30,566 |
| Mar 2022 | $49.60 | $70.00 | $38.40 | $55.09 | +8.45% | 66,472 |
| Feb 2022 | $66.00 | $68.00 | $33.60 | $50.80 | -23.03% | 30,299 |
| Jan 2022 | $77.60 | $84.80 | $50.40 | $66.00 | -11.76% | 42,291 |
| Dec 2021 | $104.00 | $110.00 | $68.86 | $74.80 | -29.17% | 106,330 |
| Nov 2021 | $148.80 | $168.00 | $96.00 | $105.60 | -28.65% | 283,696 |
| Oct 2021 | $146.36 | $204.00 | $134.00 | $148.00 | +1.65% | 236,457 |
| Sep 2021 | $192.40 | $193.60 | $140.01 | $145.60 | -27.49% | 309,582 |
| Aug 2021 | $138.00 | $232.00 | $132.00 | $200.80 | – | 480,998 |
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% |