Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(CSE:CRCL)

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 8, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2026 0.1350 0.1400 0.1300 0.1400 171,000 +0.01(+3.70%)
May 07, 2026 0.1450 0.1450 0.1300 0.1350 250,607 -0.01(-6.90%)
May 06, 2026 0.1550 0.1700 0.1450 0.1450 128,076 -0.01(-3.33%)
May 05, 2026 0.1600 0.1600 0.1350 0.1500 266,100 +0.00(+0.00%)
May 04, 2026 0.1500 0.1500 0.1500 0.1500 13,500 +0.00(+0.00%)
May 01, 2026 0.1500 0.1500 0.1500 0.1500 7,000 -0.01(-3.23%)
Apr 30, 2026 0.1600 0.1650 0.1500 0.1550 81,317 +0.01(+3.33%)
Apr 29, 2026 0.1600 0.1700 0.1500 0.1500 184,800 -0.02(-9.09%)
Apr 28, 2026 0.1700 0.1750 0.1650 0.1650 108,205 +0.00(+0.00%)
Apr 27, 2026 0.1750 0.1750 0.1650 0.1650 109,841 -0.01(-2.94%)
Apr 24, 2026 0.1600 0.1700 0.1600 0.1700 105,500 +0.01(+6.25%)
Apr 23, 2026 0.1700 0.1750 0.1550 0.1600 151,928 -0.01(-8.57%)
Apr 22, 2026 0.1800 0.1800 0.1750 0.1750 3,500 +0.00(+2.94%)
Apr 21, 2026 0.1700 0.1700 0.1700 0.1700 15,000 -0.00(-2.86%)
Apr 20, 2026 0.1800 0.1800 0.1700 0.1750 84,977 +0.00(+0.00%)
Apr 17, 2026 0.1750 0.1900 0.1750 0.1750 70,884 -0.01(-2.78%)
Apr 16, 2026 0.1900 0.1900 0.1800 0.1800 52,011 -0.01(-5.26%)
Apr 15, 2026 0.1900 0.1900 0.1900 0.1900 11,400 +0.00(+0.00%)
Apr 14, 2026 0.1900 0.1900 0.1900 0.1900 15,003 +0.00(+0.00%)
Apr 13, 2026 0.1900 0.1900 0.1900 0.1900 1,001 +0.00(+0.00%)
Apr 10, 2026 0.1900 0.1900 0.1900 0.1900 29,000 +0.01(+5.56%)
Apr 09, 2026 0.1800 0.1800 0.1800 0.1800 103,386 +0.01(+5.88%)
Apr 08, 2026 0.2000 0.2000 0.1700 0.1700 456,263 -0.02(-10.53%)
Apr 07, 2026 0.1900 0.2000 0.1850 0.1900 216,210 -0.01(-2.56%)
Apr 06, 2026 0.2100 0.2100 0.1950 0.1950 53,383 -0.01(-7.14%)
Apr 02, 2026 0.2100 0 +0.00(+0.00%)
Apr 01, 2026 0.2100 0.2100 0.2100 0.2100 37,500 +0.00(+0.00%)
Mar 31, 2026 0.2000 0.2100 0.1850 0.2100 192,590 +0.01(+5.00%)
Mar 30, 2026 0.2000 0.2100 0.2000 0.2000 321,050 +0.02(+8.11%)
Mar 27, 2026 0.1900 0.1900 0.1850 0.1850 65,000 -0.01(-2.63%)
Mar 26, 2026 0.1950 0.1950 0.1850 0.1900 62,000 +0.01(+2.70%)
Mar 25, 2026 0.1800 0.1900 0.1750 0.1850 117,500 +0.00(+0.00%)
Mar 24, 2026 0.1900 0.1900 0.1850 0.1850 5,500 +0.00(+0.00%)
Mar 23, 2026 0.1850 0.1850 0.1750 0.1850 123,000 +0.01(+2.78%)
Mar 20, 2026 0.2050 0.2050 0.1800 0.1800 132,444 +0.00(+0.00%)
Mar 19, 2026 0.2000 0.2100 0.1800 0.1800 150,500 -0.05(-21.74%)
Mar 18, 2026 0.2200 0.2300 0.2100 0.2300 62,222 +0.01(+4.55%)
Mar 17, 2026 0.2250 0.2250 0.2200 0.2200 29,000 -0.01(-2.22%)
Mar 16, 2026 0.2250 0.2250 0.2200 0.2250 48,000 +0.02(+7.14%)
Mar 13, 2026 0.2100 0.2450 0.2000 0.2100 117,087 -0.04(-14.29%)
Mar 12, 2026 0.2400 0.2450 0.2200 0.2450 3,775 +0.01(+2.08%)
Mar 11, 2026 0.2200 0.2400 0.2200 0.2400 10,076 +0.00(+0.00%)
Mar 10, 2026 0.2400 0.2400 0.2400 0.2400 71,875 +0.00(+0.00%)
Mar 09, 2026 0.2400 0.2400 0.2400 0.2400 10,500 +0.00(+0.00%)
Mar 06, 2026 0.2400 0.2400 0.2400 0.2400 21,500 -0.01(-4.00%)
Mar 05, 2026 0.2400 0.2600 0.2400 0.2500 111,051 +0.01(+2.04%)
Mar 04, 2026 0.2450 0.2450 0.2400 0.2450 33,000 +0.00(+0.00%)
Mar 03, 2026 0.2350 0.2450 0.2350 0.2450 114,200 -0.01(-2.00%)
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.
© 2025 FinancialContent. All rights reserved.