Indicators

Markets:

News

(CSE:CRCL)

0.1800 -0.0200 (-10.00%)

Streaming Delayed Price Updated: 1:05 PM EDT, Oct 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2025	0.1850	0.1850	0.1800	0.1800	26,015	-0.02(-10.00%)
Oct 27, 2025	0.1900	0.2000	0.1900	0.2000	19,500	+0.01(+5.26%)
Oct 24, 2025	0.1950	0.1950	0.1900	0.1900	4,917	+0.00(+0.00%)
Oct 22, 2025	0.1900			0.1900	0	+0.00(+0.00%)
Oct 21, 2025	0.2000	0.2000	0.1900	0.1900	54,000	-0.01(-7.32%)
Oct 20, 2025	0.2050	0.2050	0.1950	0.2050	277,000	+0.00(+0.00%)
Oct 17, 2025	0.1800	0.2200	0.1800	0.2050	561,875	+0.02(+10.81%)
Oct 16, 2025	0.1850	0.1850	0.1800	0.1850	25,000	+0.00(+0.00%)
Oct 15, 2025	0.1900	0.1900	0.1850	0.1850	55,500	+0.00(+0.00%)
Oct 14, 2025	0.1700	0.1900	0.1700	0.1850	49,742	-0.01(-2.63%)
Oct 10, 2025				0.1900	0	+0.01(+5.56%)
Oct 09, 2025	0.1800	0.1800	0.1700	0.1800	56,938	+0.00(+0.00%)
Oct 08, 2025	0.1700	0.1800	0.1650	0.1800	228,568	+0.01(+5.88%)
Oct 07, 2025	0.1700	0.1750	0.1600	0.1700	21,047	-0.00(-2.86%)
Oct 06, 2025	0.1800	0.1800	0.1650	0.1750	74,050	-0.01(-2.78%)
Oct 03, 2025	0.1600	0.1800	0.1600	0.1800	357,722	+0.00(+0.00%)
Oct 02, 2025	0.1700	0.1800	0.1650	0.1800	114,500	-0.02(-7.69%)
Oct 01, 2025	0.1950	0.2000	0.1700	0.1950	118,750	+0.01(+5.41%)
Sep 30, 2025	0.1900	0.2000	0.1700	0.1850	196,000	+0.00(+0.00%)
Sep 29, 2025	0.1650	0.1850	0.1600	0.1850	101,500	+0.01(+8.82%)
Sep 26, 2025	0.1850	0.1850	0.1700	0.1700	51,040	-0.01(-5.56%)
Sep 25, 2025	0.1800	0.1800	0.1700	0.1800	75,500	+0.00(+0.00%)
Sep 24, 2025	0.1800	0.1800	0.1800	0.1800	21,000	+0.01(+2.86%)
Sep 23, 2025	0.1800	0.1800	0.1750	0.1750	24,000	-0.01(-2.78%)
Sep 22, 2025	0.1800	0.1850	0.1800	0.1800	2,000	-0.01(-5.26%)
Sep 19, 2025	0.1900	0.1900	0.1900	0.1900	50,000	+0.01(+2.70%)
Sep 18, 2025	0.1900	0.1900	0.1850	0.1850	2,500	-0.01(-2.63%)
Sep 17, 2025	0.1950	0.1950	0.1900	0.1900	13,201	+0.02(+11.76%)
Sep 16, 2025	0.1700	0.1800	0.1700	0.1700	50,800	+0.00(+0.00%)
Sep 15, 2025	0.1850	0.1850	0.1700	0.1700	62,500	-0.02(-10.53%)
Sep 12, 2025	0.1950	0.1950	0.1850	0.1900	51,672	+0.02(+8.57%)
Sep 11, 2025	0.2000	0.2000	0.1750	0.1750	57,000	-0.03(-12.50%)
Sep 10, 2025	0.2100	0.2100	0.2000	0.2000	41,000	-0.01(-4.76%)
Sep 09, 2025	0.2200	0.2200	0.2100	0.2100	54,100	-0.01(-2.33%)
Sep 08, 2025	0.2350	0.2500	0.2150	0.2150	57,392	-0.01(-2.27%)
Sep 05, 2025	0.2100	0.2500	0.1800	0.2200	145,700	+0.02(+7.32%)
Sep 04, 2025	0.2100	0.2500	0.1700	0.2050	125,500	-0.02(-6.82%)
Sep 03, 2025	0.1700	0.2200	0.1700	0.2200	51,701	+0.07(+46.67%)
Sep 02, 2025	0.1550	0.1550	0.1500	0.1500	6,000	+0.00(+0.00%)
Aug 29, 2025				0.1500	0	+0.00(+0.00%)
Aug 28, 2025	0.1500	0.1500	0.1500	0.1500	1,000	+0.00(+0.00%)
Aug 27, 2025	0.1600	0.1600	0.1500	0.1500	48,540	-0.01(-6.25%)
Aug 26, 2025	0.1600	0.1600	0.1600	0.1600	58,500	+0.00(+0.00%)
Aug 25, 2025	0.1600	0.1600	0.1600	0.1600	5,500	-0.01(-5.88%)
Aug 22, 2025	0.1700	0.1700	0.1700	0.1700	2,000	-0.00(-2.86%)
Aug 21, 2025	0.1700	0.1750	0.1700	0.1750	41,000	-0.01(-5.41%)
Aug 19, 2025	0.1850			0.1850	0	+0.00(+0.00%)
Aug 18, 2025	0.1700	0.1900	0.1700	0.1850	57,675	+0.01(+8.82%)
Aug 15, 2025	0.1700	0.1700	0.1700	0.1700	15,000	+0.01(+6.25%)
Aug 14, 2025	0.1800	0.1800	0.1600	0.1600	6,000	-0.02(-11.11%)
Aug 13, 2025	0.1700	0.1800	0.1650	0.1800	65,600	+0.01(+9.09%)
Aug 12, 2025	0.1600	0.1650	0.1550	0.1650	25,100	+0.01(+3.13%)
Aug 11, 2025	0.1600	0.1600	0.1600	0.1600	2,300	+0.00(+0.00%)
Aug 08, 2025	0.1600	0.1600	0.1500	0.1600	36,500	+0.00(+0.00%)
Aug 07, 2025	0.1700	0.1700	0.1450	0.1600	56,590	-0.02(-11.11%)
Aug 06, 2025	0.1700	0.1800	0.1700	0.1800	7,330	+0.01(+5.88%)
Aug 05, 2025	0.1700	0.1700	0.1700	0.1700	500	+0.00(+0.00%)

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.