CIRC(CIRC)
CIRC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $0.77 | $0.79 | $0.71 | $0.72 | 548,733 |
| 8/6/2026 | $0.66 | $0.80 | $0.65 | $0.79 | 2.12M |
| 8/5/2026 | $0.68 | $0.70 | $0.64 | $0.68 | 486,415 |
| 8/4/2026 | $0.67 | $0.70 | $0.64 | $0.70 | 618,718 |
| 8/3/2026 | $0.69 | $0.71 | $0.66 | $0.67 | 732,500 |
| 7/31/2026 | $0.71 | $0.73 | $0.68 | $0.72 | 706,800 |
| 7/30/2026 | $0.71 | $0.73 | $0.67 | $0.72 | 734,445 |
| 7/29/2026 | $0.73 | $0.77 | $0.70 | $0.71 | 687,538 |
| 7/28/2026 | $0.74 | $0.75 | $0.70 | $0.74 | 701,048 |
| 7/27/2026 | $0.78 | $0.81 | $0.73 | $0.76 | 1.38M |
| 7/24/2026 | $0.73 | $0.83 | $0.73 | $0.79 | 1.40M |
| 7/23/2026 | $0.69 | $0.78 | $0.69 | $0.77 | 1.39M |
| 7/22/2026 | $0.68 | $0.72 | $0.66 | $0.72 | 1.15M |
| 7/21/2026 | $0.76 | $0.80 | $0.70 | $0.72 | 1.48M |
| 7/20/2026 | $0.79 | $0.81 | $0.73 | $0.77 | 1.26M |
| 7/17/2026 | $0.73 | $0.78 | $0.70 | $0.77 | 1.48M |
| 7/16/2026 | $0.77 | $0.80 | $0.72 | $0.72 | 2.11M |
| 7/15/2026 | $0.71 | $0.84 | $0.70 | $0.78 | 3.95M |
| 7/14/2026 | $0.67 | $0.74 | $0.61 | $0.71 | 3.31M |
| 7/13/2026 | $0.78 | $0.78 | $0.66 | $0.69 | 12.77M |
| 7/10/2026 | $0.93 | $0.96 | $0.79 | $0.86 | 9.84M |
| 7/9/2026 | $0.61 | $0.98 | $0.59 | $0.93 | 82.35M |
| 7/8/2026 | $0.64 | $0.67 | $0.55 | $0.60 | 1.81M |
| 7/7/2026 | $0.71 | $0.72 | $0.63 | $0.63 | 2.13M |
| 7/6/2026 | $0.78 | $0.83 | $0.69 | $0.74 | 2.62M |
| 7/2/2026 | $0.92 | $0.92 | $0.76 | $0.83 | 2.25M |
| 7/1/2026 | $1.01 | $1.10 | $0.87 | $0.90 | 18.83M |
| 6/30/2026 | $1.02 | $1.05 | $0.92 | $0.92 | 6.00M |
| 6/29/2026 | $0.90 | $1.24 | $0.86 | $1.15 | 21.57M |
| 6/26/2026 | $0.98 | $1.07 | $0.85 | $0.85 | 10.28M |
| 6/25/2026 | $0.80 | $1.22 | $0.74 | $1.04 | 83.79M |
| 6/24/2026 | $1.42 | $1.51 | $0.65 | $0.78 | 51.49M |
| 6/23/2026 | $1.18 | $1.82 | $0.97 | $1.33 | 423.86M |
| 6/22/2026 | $0.51 | $0.53 | $0.41 | $0.44 | 2.02M |
| 6/18/2026 | $0.56 | $0.72 | $0.51 | $0.55 | 1.38M |
| 6/17/2026 | $0.54 | $0.65 | $0.52 | $0.56 | 489,800 |
| 6/16/2026 | $0.56 | $0.59 | $0.51 | $0.53 | 336,200 |
| 6/15/2026 | $0.60 | $0.63 | $0.56 | $0.57 | 323,700 |
| 6/12/2026 | $0.67 | $0.70 | $0.60 | $0.60 | 361,100 |
| 6/11/2026 | $0.77 | $0.81 | $0.66 | $0.70 | 429,800 |
| 6/10/2026 | $0.89 | $0.90 | $0.77 | $0.79 | 327,100 |
| 6/9/2026 | $0.78 | $0.91 | $0.78 | $0.86 | 513,400 |
| 6/8/2026 | $1.06 | $1.09 | $0.65 | $0.77 | 664,000 |