Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	0.2900	0.2900	0.2500	0.2700	104,447	-0.03(-10.00%)
Feb 03, 2026	0.3000	0.3100	0.3000	0.3000	29,000	-0.01(-3.23%)
Feb 02, 2026	0.3200	0.3200	0.3100	0.3100	21,503	-0.01(-3.13%)
Jan 30, 2026	0.3200	0.3250	0.3200	0.3200	282,000	+0.00(+0.00%)
Jan 29, 2026	0.3250	0.3350	0.3000	0.3200	345,796	-0.02(-4.48%)
Jan 28, 2026	0.3200	0.3450	0.3200	0.3350	177,000	+0.01(+3.08%)
Jan 27, 2026	0.3200	0.3250	0.3200	0.3250	106,000	+0.01(+1.56%)
Jan 26, 2026	0.3200	0.3350	0.3200	0.3200	174,100	+0.00(+0.00%)
Jan 23, 2026	0.3250	0.3300	0.3200	0.3200	44,162	-0.02(-4.48%)
Jan 22, 2026	0.3450	0.3500	0.3250	0.3350	167,365	-0.01(-2.90%)
Jan 21, 2026	0.3350	0.3450	0.3250	0.3450	117,500	+0.00(+0.00%)
Jan 20, 2026	0.3100	0.3450	0.3100	0.3450	149,000	+0.04(+13.11%)
Jan 19, 2026	0.3100	0.3100	0.3000	0.3050	139,907	-0.01(-1.61%)
Jan 16, 2026	0.3100	0.3300	0.3050	0.3100	52,150	+0.01(+3.33%)
Jan 15, 2026	0.2850	0.3400	0.2700	0.3000	276,500	+0.03(+13.21%)
Jan 14, 2026	0.2600	0.2950	0.2600	0.2650	86,925	+0.01(+1.92%)
Jan 13, 2026	0.2700	0.2950	0.2600	0.2600	16,000	-0.04(-13.33%)
Jan 12, 2026	0.2450	0.3000	0.2450	0.3000	48,032	+0.05(+20.00%)
Jan 09, 2026	0.2500	0.2500	0.2500	0.2500	4,500	+0.01(+4.17%)
Jan 08, 2026	0.2400	0.2400	0.2400	0.2400	15,500	-0.02(-7.69%)
Jan 07, 2026	0.2500	0.2600	0.2400	0.2600	10,000	+0.03(+10.64%)
Jan 06, 2026	0.2600	0.2600	0.2350	0.2350	48,100	-0.02(-6.00%)
Jan 05, 2026	0.2150	0.2500	0.2150	0.2500	2,000	+0.05(+25.00%)
Jan 02, 2026	0.2500	0.2500	0.2000	0.2000	19,500	+0.00(+0.00%)
Dec 31, 2025				0.2000	0	+0.00(+0.00%)
Dec 30, 2025	0.1900	0.2100	0.1850	0.2000	32,000	+0.00(+0.00%)
Dec 29, 2025	0.2000	0.2000	0.2000	0.2000	20,000	+0.00(+0.00%)
Dec 24, 2025				0.2000	0	+0.01(+5.26%)
Dec 23, 2025	0.2000	0.2000	0.1900	0.1900	2,000	+0.01(+5.56%)
Dec 22, 2025	0.1900	0.1900	0.1700	0.1800	280,700	+0.00(+0.00%)
Dec 19, 2025	0.1800	0.1800	0.1650	0.1800	104,502	+0.01(+2.86%)
Dec 18, 2025	0.1750	0.1750	0.1700	0.1750	34,000	+0.00(+0.00%)
Dec 17, 2025	0.1750	0.1750	0.1750	0.1750	13,000	+0.00(+0.00%)
Dec 16, 2025	0.1750	0.1800	0.1750	0.1750	6,500	+0.00(+0.00%)
Dec 12, 2025				0.1750	20	+0.00(+0.00%)
Dec 11, 2025	0.1700	0.1750	0.1650	0.1750	74,714	+0.00(+0.00%)
Dec 10, 2025	0.1900	0.1900	0.1750	0.1750	23,611	-0.02(-7.89%)
Dec 09, 2025	0.1650	0.1900	0.1650	0.1900	153,774	+0.02(+15.15%)
Dec 08, 2025	0.1700	0.1700	0.1650	0.1650	34,701	-0.01(-2.94%)
Dec 05, 2025	0.1700	0.1700	0.1700	0.1700	36,764	+0.00(+0.00%)
Dec 04, 2025	0.1700	0.1800	0.1650	0.1700	166,647	+0.00(+0.00%)
Dec 03, 2025	0.1700	0.1800	0.1700	0.1700	23,320	-0.01(-5.56%)
Dec 02, 2025	0.1900	0.1900	0.1800	0.1800	29,500	-0.01(-5.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

(CSE:CRCL)

Historical Prices

Starting at $3.75/week.

Subscribe Today