Daily trading records

Circle8 Group Historical Stock Prices by Trading Day

Circle8 Group daily open, high, low, close, volume and prior-session price chan…

Direct answer

Review 45 recent trading days for Circle8 Group.

The verified trading-day record runs from July 2, 2026 through September 3, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Circle8 Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Circle8 Group's price trend and period performance.

The chart connects verified session closes from July 2, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-7.22%

From the August 27, 2026 close of $0.7079 to $0.6568 on September 3, 2026.

20-session performance

-16.46%

From the August 6, 2026 close of $0.7862 to $0.6568 on September 3, 2026.

Circle8 Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.6501$0.6799$0.6188$0.6568104,931+$0.0002 (+0.03%)
$0.7012$0.7098$0.655$0.6566341,129-$0.0446 (-6.36%)
$0.75$0.75$0.6869$0.7012324,163-$0.0312 (-4.26%)
$0.70$0.7498$0.70$0.7324782,192+$0.0155 (+2.16%)
$0.6994$0.75$0.6901$0.7169434,219+$0.009 (+1.27%)
$0.67$0.7165$0.67$0.7079333,837+$0.0577 (+8.87%)
$0.7251$0.785$0.65$0.6502634,930-$0.0748 (-10.32%)
$0.63$0.7499$0.63$0.725926,186+$0.0644 (+9.75%)
$0.5999$0.67$0.59$0.6606925,152+$0.0444 (+7.21%)
$0.571$0.6487$0.547$0.6162683,732+$0.0162 (+2.70%)
$0.61$0.65$0.4773$0.609,915,818-$0.051 (-7.83%)
$0.6632$0.6889$0.65$0.651274,970-$0.009 (-1.36%)
$0.63$0.6699$0.625$0.66279,631+$0.0178 (+2.77%)
$0.65$0.69$0.63$0.6422443,848-$0.0258 (-3.86%)
$0.68$0.683$0.64$0.668314,186-$0.012 (-1.76%)
$0.69$0.7199$0.67$0.68362,343-$0.02 (-2.86%)
$0.7281$0.7697$0.6807$0.70705,902-$0.0399 (-5.39%)
$0.70$0.754$0.695$0.7399352,333+$0.0399 (+5.70%)
$0.71$0.744$0.68$0.70570,457-$0.0232 (-3.21%)
$0.766$0.7899$0.7132$0.7232548,734-$0.063 (-8.01%)
$0.658$0.80$0.6503$0.78622,121,445+$0.1085 (+16.01%)
$0.683$0.6956$0.6411$0.6777486,415-$0.0179 (-2.57%)
$0.67$0.70$0.64$0.6956618,719+$0.0265 (+3.96%)
$0.6901$0.71$0.6645$0.6691729,573-$0.0479 (-6.68%)
$0.708$0.735$0.6833$0.717706,765+$0.0009 (+0.13%)
$0.7107$0.73$0.6714$0.7161734,445+$0.0054 (+0.76%)
$0.7267$0.7699$0.7024$0.7107687,539-$0.0287 (-3.88%)
$0.7397$0.75$0.70$0.7394701,049-$0.0252 (-3.30%)
$0.78$0.8099$0.7306$0.76461,376,660-$0.0274 (-3.46%)
$0.733$0.8299$0.733$0.7921,397,745+$0.0232 (+3.02%)
$0.6947$0.7799$0.685$0.76881,393,817+$0.0527 (+7.36%)
$0.6819$0.72$0.66$0.71611,151,439-$0.0027 (-0.38%)
$0.7639$0.7981$0.7015$0.71881,474,999-$0.0493 (-6.42%)
$0.79$0.8099$0.7328$0.76811,259,135-$0.0042 (-0.54%)
$0.7268$0.78$0.70$0.77231,484,180+$0.0498 (+6.89%)
$0.77$0.7986$0.7212$0.72252,107,293-$0.0544 (-7.00%)
$0.7052$0.84$0.7021$0.77693,952,323+$0.0669 (+9.42%)
$0.6732$0.74$0.6132$0.713,194,596+$0.0245 (+3.57%)
$0.78$0.78$0.6615$0.685512,769,587-$0.1745 (-20.29%)
$0.9308$0.9599$0.7884$0.869,836,322-$0.065 (-7.03%)
$0.61$0.98$0.59$0.92582,351,579+$0.322 (+53.40%)
$0.6364$0.6697$0.5505$0.6031,813,548-$0.0284 (-4.50%)
$0.712$0.7249$0.63$0.63142,129,091-$0.1087 (-14.69%)
$0.7848$0.8343$0.69$0.74012,623,129-$0.0875 (-10.57%)
$0.9187$0.92$0.7601$0.82762,245,001No prior close

Verified data

Trading days shown
45
Coverage start
July 2, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Circle8 Group company profile.Review Circle8 Group valuation and profitability metrics.

Read the frequently asked questions.

What is Circle8 Group's latest verified closing price?

Circle8 Group closed at $0.6568 on September 3, 2026.

What period does Circle8 Group's price history cover?

The page shows 45 verified sessions from July 2, 2026 through September 3, 2026.

What data is included in Circle8 Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Circle8 Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Circle8 Group's daily prices?

Daily aggregate prices are provided by Polygon.