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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.251 | $0.3069 | $0.2145 | $0.291 | +2.54% | 3,219,683 |
| Oct 19, 2026 | $0.294 | $0.4153 | $0.2511 | $0.2838 | -5.96% | 7,078,291 |
| Oct 12, 2026 | $0.4838 | $0.4838 | $0.2963 | $0.3018 | -37.48% | 3,448,673 |
| Oct 5, 2026 | $0.5301 | $0.7056 | $0.403 | $0.4827 | -5.45% | 36,109,547 |
| Sep 28, 2026 | $0.3549 | $0.5299 | $0.3527 | $0.5105 | +49.27% | 4,029,753 |
| Sep 21, 2026 | $0.4548 | $0.4712 | $0.3132 | $0.342 | -25.15% | 3,539,306 |
| Sep 14, 2026 | $0.55 | $0.55 | $0.45 | $0.4569 | -16.00% | 1,913,755 |
| Sep 8, 2026 | $0.6516 | $0.6684 | $0.5323 | $0.5439 | -17.04% | 1,949,933 |
| Aug 31, 2026 | $0.70 | $0.75 | $0.6188 | $0.6556 | -8.55% | 1,971,665 |
| Aug 24, 2026 | $0.5999 | $0.785 | $0.59 | $0.7169 | +16.34% | 3,254,321 |
| Aug 17, 2026 | $0.65 | $0.69 | $0.4773 | $0.6162 | -7.75% | 11,597,996 |
| Aug 10, 2026 | $0.71 | $0.7697 | $0.64 | $0.668 | -7.63% | 2,305,220 |
| Aug 3, 2026 | $0.6901 | $0.80 | $0.64 | $0.7232 | +0.86% | 4,507,778 |
| Jul 27, 2026 | $0.78 | $0.8099 | $0.6714 | $0.717 | -9.47% | 4,206,456 |
| Jul 20, 2026 | $0.79 | $0.8299 | $0.66 | $0.792 | +2.55% | 6,677,132 |
| Jul 13, 2026 | $0.78 | $0.84 | $0.6132 | $0.7723 | -10.20% | 23,619,460 |
| Jul 6, 2026 | $0.7848 | $0.98 | $0.5505 | $0.86 | +3.91% | 98,753,670 |
| Jun 29, 2026 | $0.90 | $1.24 | $0.7601 | $0.8276 | -2.64% | 48,641,970 |
| Jun 22, 2026 | $0.51 | $1.82 | $0.4138 | $0.85 | +54.43% | 571,448,118 |
| Jun 15, 2026 | $0.60 | $0.718 | $0.51 | $0.5504 | -8.27% | 2,530,405 |
| Jun 8, 2026 | $1.06 | $1.09 | $0.60 | $0.60 | -38.77% | 2,298,082 |
| Jun 1, 2026 | $1.45 | $1.50 | $0.905 | $0.9799 | -34.67% | 1,755,530 |
| May 26, 2026 | $1.42 | $1.58 | $1.31 | $1.50 | +5.63% | 1,010,527 |
| May 18, 2026 | $1.37 | $1.48 | $1.23 | $1.42 | 0.00% | 863,238 |
| May 11, 2026 | $1.52 | $1.73 | $1.40 | $1.42 | -5.33% | 1,110,991 |
| May 4, 2026 | $1.43 | $1.56 | $1.18 | $1.50 | +7.14% | 8,175,425 |
| Apr 27, 2026 | $1.69 | $2.35 | $1.38 | $1.40 | -17.65% | 9,346,183 |
| Apr 20, 2026 | $2.04 | $2.32 | $1.67 | $1.70 | -17.07% | 403,747 |
| Apr 13, 2026 | $2.77 | $2.97 | $1.86 | $2.05 | -26.26% | 544,693 |
| Apr 6, 2026 | $3.27 | $3.51 | $2.77 | $2.78 | -20.80% | 121,613 |
| Mar 30, 2026 | $3.15 | $3.70 | $2.85 | $3.51 | +9.69% | 204,297 |
| Mar 23, 2026 | $4.32 | $4.32 | $3.10 | $3.20 | -28.09% | 408,584 |
| Mar 16, 2026 | $4.10 | $4.56 | $4.04 | $4.45 | +6.46% | 1,475,989 |
| Mar 9, 2026 | $2.88 | $4.26 | $2.85 | $4.18 | +44.64% | 657,079 |
| Mar 2, 2026 | $3.09 | $3.30 | $2.76 | $2.89 | -8.25% | 325,863 |
| Feb 23, 2026 | $3.04 | $3.93 | $2.77 | $3.15 | +14.13% | 1,351,563 |
| Feb 17, 2026 | $2.86 | $3.02 | $2.58 | $2.76 | -6.76% | 85,988 |
| Feb 9, 2026 | $3.36 | $3.49 | $2.70 | $2.96 | -14.20% | 225,491 |
| Feb 2, 2026 | $3.37 | $4.25 | $3.31 | $3.45 | -0.29% | 348,615 |
| Jan 26, 2026 | $3.84 | $3.99 | $3.11 | $3.46 | -10.36% | 407,066 |
| Jan 20, 2026 | $2.61 | $4.00 | $2.36 | $3.86 | +47.89% | 3,598,271 |
| Jan 12, 2026 | $1.88 | $2.86 | $1.79 | $2.61 | +35.23% | 301,581 |
| Jan 5, 2026 | $2.21 | $2.27 | $1.71 | $1.93 | -5.39% | 750,898 |
| Dec 29, 2025 | $1.31 | $2.36 | $1.20 | $2.04 | +59.38% | 5,583,836 |
| Dec 22, 2025 | $1.30 | $1.44 | $1.16 | $1.28 | -1.54% | 136,762 |
| Dec 15, 2025 | $1.55 | $1.59 | $1.23 | $1.30 | -15.03% | 350,184 |
| Dec 8, 2025 | $1.89 | $2.17 | $1.52 | $1.53 | -16.39% | 156,041 |
| Dec 1, 2025 | $2.05 | $2.28 | $1.50 | $1.83 | -10.51% | 155,416 |
| Nov 24, 2025 | $2.39 | $2.55 | $2.03 | $2.05 | -16.53% | 72,192 |
| Nov 17, 2025 | $2.75 | $2.75 | $2.37 | $2.45 | -1.61% | 79,356 |
| Nov 10, 2025 | $2.57 | $2.97 | $2.46 | $2.49 | +1.22% | 52,518 |
| Nov 3, 2025 | $2.69 | $2.77 | $2.45 | $2.46 | -11.19% | 56,839 |
| Oct 27, 2025 | $2.80 | $3.05 | $2.50 | $2.77 | -2.46% | 86,291 |
| Oct 20, 2025 | $3.05 | $3.11 | $2.76 | $2.84 | -7.49% | 88,773 |
| Oct 13, 2025 | $2.91 | $3.35 | $2.85 | $3.07 | +6.97% | 97,329 |
| Oct 6, 2025 | $3.17 | $3.17 | $2.85 | $2.87 | -7.42% | 137,147 |
| Sep 29, 2025 | $3.46 | $3.88 | $2.84 | $3.10 | -11.43% | 188,348 |
| Sep 22, 2025 | $4.32 | $5.20 | $3.45 | $3.50 | -23.91% | 357,490 |
| Sep 15, 2025 | $3.96 | $4.60 | $3.37 | $4.60 | +16.16% | 452,046 |
| Sep 8, 2025 | $3.65 | $4.36 | $3.20 | $3.96 | +10.00% | 322,128 |
| Sep 2, 2025 | $3.84 | $4.12 | $3.46 | $3.60 | -9.09% | 158,422 |
| Aug 25, 2025 | $4.72 | $5.00 | $3.76 | $3.96 | -15.92% | 313,569 |
| Aug 18, 2025 | $4.55 | $4.97 | $3.00 | $4.71 | -6.73% | 730,759 |
| Aug 11, 2025 | $1.90 | $5.25 | $1.75 | $5.05 | +164.40% | 914,189 |
| Aug 4, 2025 | $1.59 | $1.97 | $1.47 | $1.91 | +22.44% | 139,047 |
| Jul 28, 2025 | $1.73 | $1.80 | $1.45 | $1.56 | -10.86% | 133,369 |
| Jul 21, 2025 | $1.87 | $2.03 | $1.73 | $1.75 | -2.78% | 110,058 |
| Jul 14, 2025 | $2.30 | $2.30 | $1.79 | $1.80 | -17.05% | 119,203 |
| Jul 7, 2025 | $2.07 | $2.29 | $1.90 | $2.17 | +1.88% | 147,255 |
| Jun 30, 2025 | $1.84 | $2.29 | $1.82 | $2.13 | +19.66% | 146,473 |
| Jun 23, 2025 | $2.55 | $2.89 | $1.68 | $1.78 | -27.35% | 985,781 |
| Jun 16, 2025 | $2.25 | $2.99 | $2.25 | $2.45 | +0.41% | 86,366 |
| Jun 9, 2025 | $2.44 | $2.75 | $2.25 | $2.44 | +1.24% | 114,546 |
| Jun 2, 2025 | $2.67 | $2.79 | $2.12 | $2.41 | -10.41% | 77,480 |
| May 26, 2025 | $2.04 | $3.01 | $2.01 | $2.69 | +14.96% | 171,295 |
| May 19, 2025 | $2.52 | $2.85 | $1.90 | $2.34 | -10.00% | 148,897 |
| May 12, 2025 | $2.99 | $3.35 | $2.57 | $2.60 | -13.04% | 159,945 |
| May 5, 2025 | $3.40 | $3.43 | $2.87 | $2.99 | -12.32% | 199,499 |
| Apr 28, 2025 | $4.01 | $4.11 | $2.67 | $3.41 | -16.22% | 172,350 |
| Apr 21, 2025 | $3.92 | $4.53 | $3.65 | $4.07 | +3.83% | 219,538 |
| Apr 14, 2025 | $4.07 | $4.07 | $3.55 | $3.92 | -1.01% | 92,661 |
| Apr 7, 2025 | $3.73 | $4.21 | $3.50 | $3.96 | +4.49% | 136,032 |
| Mar 31, 2025 | $4.00 | $4.46 | $3.71 | $3.79 | -3.81% | 116,889 |
| Mar 24, 2025 | $6.07 | $6.10 | $3.90 | $3.94 | -36.45% | 196,735 |
| Mar 17, 2025 | $4.95 | $6.35 | $4.95 | $6.20 | +25.51% | 819,104 |
| Mar 10, 2025 | $3.71 | $6.50 | $3.53 | $4.94 | +38.38% | 307,635 |
| Mar 3, 2025 | $2.13 | $4.61 | $2.13 | $3.57 | +69.19% | 828,210 |
| Feb 24, 2025 | $2.67 | $2.67 | $2.00 | $2.11 | -15.60% | 60,752 |
| Feb 18, 2025 | $2.90 | $3.19 | $2.05 | $2.50 | -13.49% | 121,410 |
| Feb 10, 2025 | $3.00 | $3.57 | $2.85 | $2.89 | -3.67% | 64,107 |
| Feb 3, 2025 | $4.20 | $4.25 | $3.00 | $3.00 | -30.72% | 46,539 |
| Jan 27, 2025 | $4.53 | $5.05 | $4.00 | $4.33 | +0.46% | 87,751 |
| Jan 21, 2025 | $5.85 | $6.25 | $4.30 | $4.31 | -23.72% | 149,477 |
| Jan 13, 2025 | $5.97 | $5.98 | $4.40 | $5.65 | +3.20% | 221,732 |
| Jan 6, 2025 | $5.01 | $7.30 | $4.53 | $5.48 | -2.06% | 171,434 |
| Dec 30, 2024 | $4.42 | $7.97 | $4.10 | $5.59 | +24.22% | 237,285 |
| Dec 23, 2024 | $4.96 | $4.96 | $4.01 | $4.50 | -12.11% | 13,652 |
| Dec 16, 2024 | $5.51 | $5.76 | $4.26 | $5.12 | -12.78% | 23,494 |
| Dec 9, 2024 | $5.10 | $6.34 | $4.78 | $5.87 | +15.10% | 19,172 |
| Dec 2, 2024 | $5.10 | $5.40 | $4.53 | $5.10 | -2.86% | 10,229 |
| Nov 25, 2024 | $5.00 | $5.49 | $5.00 | $5.25 | +1.35% | 5,089 |
| Nov 18, 2024 | $4.91 | $5.25 | $4.53 | $5.18 | +3.39% | 11,374 |
| Nov 11, 2024 | $5.00 | $5.10 | $4.20 | $5.01 | -1.76% | 9,501 |
| Nov 4, 2024 | $4.80 | $5.25 | $4.60 | $5.10 | -2.49% | 10,998 |
| Oct 28, 2024 | $4.90 | $5.25 | $4.25 | $5.23 | +6.52% | 11,113 |
| Oct 21, 2024 | $5.55 | $5.55 | $4.15 | $4.91 | -14.05% | 16,227 |
| Oct 14, 2024 | $5.30 | $5.71 | $5.00 | $5.71 | +2.19% | 2,988 |
| Oct 7, 2024 | $4.99 | $5.70 | $4.10 | $5.59 | +6.48% | 11,908 |
| Sep 30, 2024 | $5.92 | $6.00 | $5.00 | $5.25 | -11.76% | 7,329 |
| Sep 23, 2024 | $6.00 | $6.62 | $5.35 | $5.95 | -2.46% | 11,214 |
| Sep 16, 2024 | $5.59 | $6.50 | $5.25 | $6.10 | -1.61% | 12,860 |
| Sep 9, 2024 | $6.00 | $6.75 | $5.00 | $6.20 | -2.36% | 19,739 |
| Sep 3, 2024 | $6.25 | $7.49 | $5.99 | $6.35 | +2.21% | 14,400 |
| Aug 26, 2024 | $6.25 | $7.00 | $5.05 | $6.21 | -0.12% | 18,608 |
| Aug 19, 2024 | $4.02 | $6.22 | $4.02 | $6.22 | +2.81% | 4,884 |
| Aug 12, 2024 | $4.55 | $6.05 | $4.55 | $6.05 | +32.97% | 3,884 |
| Aug 5, 2024 | $5.99 | $5.99 | $4.01 | $4.55 | -16.51% | 3,299 |
| Jul 29, 2024 | $4.25 | $6.50 | $4.00 | $5.45 | +22.82% | 5,476 |
| Jul 22, 2024 | $5.96 | $5.96 | $4.25 | $4.44 | -25.55% | 3,550 |
| Jul 15, 2024 | $4.50 | $6.00 | $4.00 | $5.96 | +32.44% | 4,679 |
| Jul 8, 2024 | $5.50 | $5.50 | $4.50 | $4.50 | -18.18% | 1,725 |
| Jul 1, 2024 | $5.99 | $5.99 | $5.50 | $5.50 | -8.33% | 1,313 |
| Jun 24, 2024 | $4.00 | $8.98 | $4.00 | $6.00 | +50.00% | 17,023 |
| Jun 17, 2024 | $2.36 | $4.00 | $2.30 | $4.00 | +69.49% | 2,258 |
| Jun 10, 2024 | $3.10 | $3.10 | $2.36 | $2.36 | -23.87% | 300 |
| Jun 3, 2024 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 1,400 |
| May 28, 2024 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 400 |
| May 20, 2024 | $3.11 | $3.11 | $3.10 | $3.10 | -0.32% | 300 |
| May 13, 2024 | $3.68 | $3.68 | $3.10 | $3.11 | -22.25% | 2,100 |
| May 6, 2024 | $1.30 | $4.70 | $1.30 | $4.00 | +207.69% | 10,800 |
| Apr 29, 2024 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00% | 200 |
| Apr 22, 2024 | $1.70 | $1.70 | $1.30 | $1.30 | -23.53% | 5,600 |
| Apr 15, 2024 | $1.87 | $2.00 | $1.70 | $1.70 | -5.56% | 2,000 |
| Apr 8, 2024 | $1.86 | $2.00 | $1.79 | $1.80 | -12.20% | 3,200 |
| Apr 1, 2024 | $1.40 | $2.26 | $1.40 | $2.05 | -31.44% | 1,900 |
| Mar 25, 2024 | $3.20 | $3.20 | $2.99 | $2.99 | -6.56% | 2,000 |
| Mar 18, 2024 | $3.20 | $3.20 | $3.20 | $3.20 | 0.00% | 100 |
| Mar 11, 2024 | $3.20 | $3.25 | $3.20 | $3.20 | 0.00% | 1,600 |
| Mar 4, 2024 | $3.75 | $3.75 | $3.20 | $3.20 | -11.11% | 1,800 |
| Feb 26, 2024 | $3.80 | $3.83 | $3.49 | $3.60 | -5.26% | 3,100 |
| Feb 20, 2024 | $4.05 | $4.05 | $3.80 | $3.80 | -7.09% | 900 |
| Feb 12, 2024 | $5.00 | $5.09 | $3.50 | $4.09 | -16.10% | 20,700 |
| Feb 5, 2024 | $4.00 | $4.88 | $3.74 | $4.88 | +21.88% | 11,500 |
| Jan 29, 2024 | $3.51 | $4.70 | $3.51 | $4.00 | -9.71% | 5,500 |
| Jan 22, 2024 | $3.85 | $4.50 | $3.51 | $4.43 | +10.75% | 1,900 |
| Jan 16, 2024 | $4.00 | $4.50 | $3.50 | $4.00 | 0.00% | 2,500 |
| Jan 8, 2024 | $3.90 | $4.99 | $3.52 | $4.00 | -10.71% | 3,300 |
| Jan 2, 2024 | $4.25 | $4.50 | $4.05 | $4.48 | +8.47% | 1,200 |
| Dec 26, 2023 | $4.71 | $4.90 | $4.13 | $4.13 | -13.05% | 5,900 |
| Dec 18, 2023 | $5.50 | $5.50 | $4.75 | $4.75 | -13.64% | 4,100 |
| Dec 11, 2023 | $5.25 | $6.00 | $5.25 | $5.50 | +8.91% | 2,700 |
| Dec 4, 2023 | $4.01 | $6.36 | $3.93 | $5.05 | +25.94% | 29,100 |
| Nov 27, 2023 | $4.50 | $4.51 | $3.50 | $4.01 | -10.89% | 5,800 |
| Nov 20, 2023 | $4.99 | $4.99 | $4.39 | $4.50 | -9.82% | 6,500 |
| Nov 13, 2023 | $8.20 | $8.20 | $4.26 | $4.99 | -39.66% | 91,800 |
| Nov 6, 2023 | $10.52 | $11.65 | $6.50 | $8.27 | -21.83% | 56,700 |
| Oct 30, 2023 | $10.30 | $11.70 | $10.03 | $10.58 | -4.51% | 38,100 |
| Oct 23, 2023 | $11.89 | $13.83 | $9.45 | $11.08 | -7.90% | 218,100 |
| Oct 16, 2023 | $17.50 | $17.50 | $10.77 | $12.03 | -32.87% | 86,300 |
| Oct 9, 2023 | $12.52 | $18.48 | $12.52 | $17.92 | +34.94% | 132,200 |
| Oct 2, 2023 | $14.93 | $14.93 | $12.83 | $13.28 | -12.63% | 41,400 |
| Sep 25, 2023 | $15.89 | $19.94 | $14.99 | $15.20 | -1.04% | 185,000 |
| Sep 18, 2023 | $18.60 | $22.00 | $13.57 | $15.36 | +16.01% | 3,416,400 |
| Sep 11, 2023 | $14.10 | $15.31 | $12.55 | $13.24 | -8.82% | 128,200 |
| Sep 5, 2023 | $16.00 | $19.62 | $13.10 | $14.52 | -18.88% | 191,400 |
| Aug 28, 2023 | $12.98 | $35.36 | $12.01 | $17.90 | +37.95% | 854,573 |
| Aug 21, 2023 | $12.00 | $14.08 | $10.75 | $12.98 | +11.48% | 4,548 |
| Aug 14, 2023 | $12.80 | $12.80 | $11.60 | $11.64 | -8.86% | 3,278 |
| Aug 7, 2023 | $15.12 | $15.52 | $10.17 | $12.77 | -14.24% | 8,067 |
| Jul 31, 2023 | $14.84 | $15.80 | $14.30 | $14.89 | -1.09% | 6,808 |
| Jul 24, 2023 | $15.70 | $16.60 | $14.30 | $15.06 | -5.36% | 5,683 |
| Jul 17, 2023 | $17.20 | $17.52 | $15.73 | $15.91 | -7.49% | 4,279 |
| Jul 10, 2023 | $16.24 | $18.16 | $15.60 | $17.20 | +4.14% | 24,616 |
| Jul 3, 2023 | $16.32 | $17.00 | $15.20 | $16.51 | +2.05% | 7,223 |
| Jun 26, 2023 | $14.97 | $17.53 | $14.07 | $16.18 | +1.45% | 14,047 |
| Jun 20, 2023 | $17.44 | $18.00 | $15.25 | $15.95 | -10.40% | 13,610 |
| Jun 12, 2023 | $15.20 | $18.36 | $14.80 | $17.80 | +14.69% | 25,594 |
| Jun 5, 2023 | $18.40 | $19.18 | $14.80 | $15.52 | -16.02% | 51,008 |
| May 30, 2023 | $16.20 | $25.20 | $14.40 | $18.48 | -8.88% | 244,858 |
| May 22, 2023 | $18.48 | $26.67 | $14.78 | $20.28 | +51.43% | 590,752 |
| May 15, 2023 | $15.00 | $16.00 | $12.40 | $13.39 | -13.33% | 81,300 |
| May 8, 2023 | $17.20 | $17.60 | $14.40 | $15.45 | -10.29% | 6,390 |
| May 1, 2023 | $16.32 | $18.08 | $16.04 | $17.22 | +2.48% | 2,967 |
| Apr 24, 2023 | $17.88 | $21.20 | $14.80 | $16.81 | -0.64% | 63,401 |
| Apr 17, 2023 | $18.48 | $19.60 | $16.04 | $16.92 | -3.89% | 4,599 |
| Apr 10, 2023 | $14.40 | $18.70 | $14.40 | $17.60 | +20.19% | 15,901 |
| Apr 3, 2023 | $16.40 | $18.00 | $14.00 | $14.64 | -8.47% | 4,686 |
| Mar 27, 2023 | $16.00 | $18.72 | $14.40 | $16.00 | -2.10% | 9,332 |
| Mar 20, 2023 | $15.66 | $17.20 | $14.20 | $16.34 | +3.68% | 9,405 |
| Mar 13, 2023 | $16.72 | $17.60 | $14.04 | $15.76 | -4.81% | 17,523 |
| Mar 6, 2023 | $28.28 | $28.28 | $16.21 | $16.56 | -40.43% | 25,936 |
| Feb 27, 2023 | $29.20 | $30.00 | $21.60 | $27.80 | -8.43% | 26,734 |
| Feb 21, 2023 | $33.84 | $36.00 | $26.17 | $30.36 | -11.36% | 47,083 |
| Feb 13, 2023 | $39.65 | $46.40 | $33.68 | $34.25 | -35.13% | 214,802 |
| Feb 6, 2023 | $23.01 | $96.00 | $19.23 | $52.80 | +140.92% | 4,428,665 |
| Jan 30, 2023 | $18.00 | $22.98 | $16.00 | $21.92 | +18.64% | 5,701 |
| Jan 23, 2023 | $17.64 | $18.47 | $15.20 | $18.47 | +9.93% | 2,808 |
| Jan 17, 2023 | $16.75 | $17.08 | $12.70 | $16.80 | +0.02% | 4,915 |
| Jan 9, 2023 | $15.11 | $17.55 | $12.04 | $16.80 | +6.33% | 10,590 |
| Jan 3, 2023 | $13.40 | $17.84 | $11.60 | $15.80 | +35.88% | 4,569 |
| Dec 27, 2022 | $9.60 | $13.20 | $9.24 | $11.63 | +13.55% | 6,171 |
| Dec 19, 2022 | $15.13 | $15.23 | $9.21 | $10.24 | -35.82% | 8,856 |
| Dec 12, 2022 | $20.76 | $23.20 | $12.81 | $15.96 | -11.36% | 35,650 |
| Dec 5, 2022 | $16.00 | $19.21 | $14.00 | $18.00 | +6.51% | 31,274 |
| Nov 28, 2022 | $16.80 | $17.60 | $14.81 | $16.90 | -3.96% | 4,193 |
| Nov 21, 2022 | $16.40 | $18.09 | $16.40 | $17.60 | -1.39% | 365 |
| Nov 14, 2022 | $18.93 | $20.00 | $16.40 | $17.84 | -5.73% | 1,609 |
| Nov 7, 2022 | $20.60 | $21.42 | $16.40 | $18.93 | -5.36% | 3,425 |
| Oct 31, 2022 | $24.00 | $25.39 | $17.62 | $20.00 | -21.21% | 8,986 |
| Oct 24, 2022 | $23.78 | $25.38 | $20.51 | $25.38 | +6.73% | 1,214 |
| Oct 17, 2022 | $24.85 | $26.00 | $20.60 | $23.78 | -4.74% | 1,166 |
| Oct 10, 2022 | $27.14 | $27.48 | $19.60 | $24.97 | -3.97% | 5,196 |
| Oct 3, 2022 | $24.64 | $30.20 | $24.64 | $26.00 | -4.41% | 2,181 |
| Sep 26, 2022 | $28.00 | $35.20 | $26.80 | $27.20 | -10.53% | 3,336 |
| Sep 19, 2022 | $37.20 | $37.33 | $30.00 | $30.40 | -10.74% | 2,390 |
| Sep 12, 2022 | $36.00 | $40.80 | $34.00 | $34.06 | -9.35% | 2,156 |
| Sep 6, 2022 | $36.40 | $39.07 | $34.33 | $37.57 | +6.90% | 1,143 |
| Aug 29, 2022 | $39.48 | $39.88 | $30.92 | $35.14 | -7.53% | 1,943 |
| Aug 22, 2022 | $41.20 | $41.20 | $36.51 | $38.00 | -4.51% | 1,587 |
| Aug 15, 2022 | $39.40 | $43.20 | $38.00 | $39.80 | -0.50% | 2,834 |
| Aug 8, 2022 | $40.00 | $48.00 | $37.60 | $40.00 | +1.01% | 13,961 |
| Aug 1, 2022 | $37.70 | $50.80 | $37.20 | $39.60 | +2.91% | 8,181 |
| Jul 25, 2022 | $37.60 | $39.94 | $31.68 | $38.48 | -0.33% | 3,053 |
| Jul 18, 2022 | $37.20 | $44.80 | $33.60 | $38.61 | +6.23% | 12,096 |
| Jul 11, 2022 | $42.00 | $42.00 | $34.10 | $36.34 | -12.96% | 2,751 |
| Jul 5, 2022 | $31.53 | $42.00 | $30.80 | $41.76 | +28.88% | 4,875 |
| Jun 27, 2022 | $27.38 | $34.40 | $27.38 | $32.40 | +5.11% | 3,198 |
| Jun 21, 2022 | $28.10 | $34.40 | $28.10 | $30.82 | -0.57% | 8,025 |
| Jun 13, 2022 | $27.60 | $31.99 | $25.37 | $31.00 | +13.97% | 3,227 |
| Jun 6, 2022 | $30.80 | $32.59 | $25.51 | $27.20 | -11.68% | 2,643 |
| May 31, 2022 | $28.00 | $31.96 | $24.40 | $30.80 | +11.52% | 5,928 |
| May 23, 2022 | $28.14 | $29.99 | $25.88 | $27.62 | +0.76% | 3,199 |
| May 16, 2022 | $29.66 | $33.56 | $25.90 | $27.41 | -12.84% | 2,568 |
| May 9, 2022 | $40.00 | $41.45 | $25.94 | $31.44 | -20.99% | 6,896 |
| May 2, 2022 | $42.40 | $45.60 | $37.23 | $39.80 | -6.13% | 5,228 |
| Apr 25, 2022 | $42.00 | $50.80 | $42.00 | $42.40 | 0.00% | 6,243 |
| Apr 18, 2022 | $48.48 | $50.80 | $42.00 | $42.40 | -13.82% | 6,157 |
| Apr 11, 2022 | $45.60 | $50.00 | $44.80 | $49.20 | +3.36% | 3,738 |
| Apr 4, 2022 | $49.60 | $54.40 | $44.40 | $47.60 | -4.03% | 11,682 |
| Mar 28, 2022 | $64.40 | $66.80 | $45.60 | $49.60 | -21.02% | 29,562 |
| Mar 21, 2022 | $49.20 | $70.00 | $45.60 | $62.80 | +34.19% | 19,901 |
| Mar 14, 2022 | $47.20 | $52.00 | $38.40 | $46.80 | +3.54% | 7,790 |
| Mar 7, 2022 | $50.81 | $50.81 | $43.96 | $45.20 | -13.08% | 5,557 |
| Feb 28, 2022 | $46.40 | $57.60 | $43.40 | $52.00 | +10.17% | 8,762 |
| Feb 22, 2022 | $46.00 | $58.40 | $33.60 | $47.20 | 0.00% | 15,359 |
| Feb 14, 2022 | $54.40 | $58.80 | $44.80 | $47.20 | -14.91% | 6,125 |
| Feb 7, 2022 | $64.92 | $68.00 | $54.40 | $55.47 | -9.95% | 3,715 |
| Jan 31, 2022 | $61.20 | $67.70 | $58.00 | $61.60 | 0.00% | 5,595 |
| Jan 24, 2022 | $55.20 | $67.60 | $50.40 | $61.60 | +4.76% | 7,124 |
| Jan 18, 2022 | $67.60 | $73.20 | $57.80 | $58.80 | -14.03% | 8,524 |
| Jan 10, 2022 | $75.60 | $78.00 | $66.80 | $68.40 | -10.01% | 11,021 |
| Jan 3, 2022 | $77.60 | $84.80 | $73.60 | $76.00 | +1.60% | 12,773 |
| Dec 27, 2021 | $84.40 | $84.40 | $68.86 | $74.80 | -10.10% | 26,358 |
| Dec 20, 2021 | $82.80 | $84.00 | $75.20 | $83.20 | +1.46% | 18,119 |
| Dec 13, 2021 | $97.60 | $102.00 | $80.00 | $82.00 | -15.64% | 32,325 |
| Dec 6, 2021 | $96.00 | $110.00 | $88.00 | $97.20 | +2.10% | 15,334 |
| Nov 29, 2021 | $116.00 | $117.20 | $90.80 | $95.20 | -16.20% | 28,276 |
| Nov 22, 2021 | $113.60 | $115.60 | $96.00 | $113.60 | -1.73% | 63,609 |
| Nov 15, 2021 | $151.60 | $168.00 | $115.60 | $115.60 | -23.34% | 106,906 |
| Nov 8, 2021 | $142.80 | $162.40 | $141.20 | $150.80 | +5.01% | 48,445 |
| Nov 1, 2021 | $148.80 | $154.00 | $137.20 | $143.60 | -2.97% | 50,654 |
| Oct 25, 2021 | $142.00 | $204.00 | $138.80 | $148.00 | +3.93% | 157,687 |
| Oct 18, 2021 | $141.20 | $147.60 | $137.13 | $142.40 | +1.14% | 22,604 |
| Oct 11, 2021 | $142.40 | $151.60 | $134.00 | $140.80 | -2.22% | 39,722 |
| Oct 4, 2021 | $143.60 | $152.00 | $135.60 | $144.00 | -0.83% | 13,928 |
| Sep 27, 2021 | $156.40 | $164.00 | $140.01 | $145.20 | -9.48% | 38,211 |
| Sep 20, 2021 | $151.20 | $170.00 | $146.40 | $160.40 | +3.35% | 67,370 |
| Sep 13, 2021 | $156.40 | $170.00 | $149.60 | $155.20 | -0.77% | 42,003 |
| Sep 7, 2021 | $164.00 | $174.40 | $142.00 | $156.40 | -5.56% | 89,113 |
| Aug 30, 2021 | $192.00 | $232.00 | $162.00 | $165.60 | -8.81% | 402,838 |
| Aug 27, 2021 | $138.00 | $189.20 | $132.00 | $181.60 | – | 153,561 |
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% |