American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Circle8 Group, Inc. Common Stock

CIRC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CIRC historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CIRC by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
CIRC Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CIRC Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CIRC Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CIRC holdings by institutional investors

Insider Trading

Quarterly net insider trading by CIRC's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CIRC

Quiver Logo

No former government officials on record as having lobbied for CIRC

Revolving Door Dashboard
Corporate Lobbying

CIRC Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CIRC Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CIRC Income Statement
CIRC Balance Sheet
CIRC Cash Flow
U.S. Patents

New CIRC patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CIRC from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CIRC News

Recent insights relating to CIRC

CNBC Recommendations

Recent picks made for CIRC stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CIRC

CIRC Analyst Ratings

CIRC Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CIRC Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CIRC stock a Buy, Sell, or Hold?

  • What is the price target for $CIRC stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CIRC Top Shareholders
Shareholder
Shares Held
CIRC Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CIRC stock?

  • Who owns the most shares of $CIRC stock?

  • What funds own $CIRC stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CIRC Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CIRC Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CIRC

Circle8 Group Inc is a technology and workforce solutions company serving enterprise, government and multinational organizations throughout North America and Europe. Through its portfolio of specialized businesses, the Company delivers Technology Consulting, Technology Solutions, Managed Services, Technology Workforce Solutions, engineering and project delivery capabilities across artificial intelligence, cybersecurity, cloud computing, software engineering, digital infrastructure and mission-critical data centers.

  • Address Englewood Cliffs, NJ
  • Market Cap 38.9 million
  • Employees 7
  • Industrial Classification Services-Help Supply Services

Circle8 Group, Inc. Common Stock (CIRC) Historical Stock Prices

Circle8 Group, Inc. Common Stock (CIRC) closed at $0.3400 on September 23, 2026. Over the past year its adjusted close ranged from $0.3400 to $4.57. Daily prices go back to June 21, 2024, 558 trading days in all.

  • 1 month-48.53%
  • 3 months-56.42%
  • Year to date-74.44%
  • 1 year-92.56%
  • 3 years—
  • 5 years—
  • Max-91.50%
See every congressional and insider trade on the CIRC price chart

Quiver Premium charts CIRC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 0.4000 0.4000 0.3132 0.3400 0.3400 990,242
Sep 22, 2026 0.4284 0.4649 0.3954 0.3961 0.3961 451,916
Sep 21, 2026 0.4548 0.4712 0.3826 0.4240 0.4240 1,366,018
Sep 18, 2026 0.4900 0.5000 0.4501 0.4569 0.4569 332,480
Sep 17, 2026 0.4700 0.4983 0.4500 0.4819 0.4819 267,594
Sep 16, 2026 0.4733 0.4885 0.4547 0.4547 0.4547 278,752
Sep 15, 2026 0.5126 0.5499 0.4600 0.4700 0.4700 541,533
Sep 14, 2026 0.5500 0.5500 0.4988 0.5017 0.5017 493,396
Sep 11, 2026 0.5740 0.5986 0.5323 0.5439 0.5439 391,093
Sep 10, 2026 0.5839 0.5927 0.5503 0.5730 0.5730 297,270
Sep 9, 2026 0.6000 0.6147 0.5500 0.5691 0.5691 850,241
Sep 8, 2026 0.6516 0.6684 0.6000 0.6038 0.6038 411,329
Sep 4, 2026 0.6300 0.6797 0.6300 0.6556 0.6556 244,515
Sep 3, 2026 0.6501 0.6799 0.6188 0.6570 0.6570 279,666
Sep 2, 2026 0.7012 0.7097 0.6550 0.6566 0.6566 341,129
Sep 1, 2026 0.7500 0.7500 0.6869 0.7012 0.7012 324,163
Aug 31, 2026 0.7000 0.7498 0.7000 0.7324 0.7324 782,192
Aug 28, 2026 0.6994 0.7500 0.6901 0.7169 0.7169 434,218
Aug 27, 2026 0.6700 0.7165 0.6700 0.7079 0.7079 333,836
Aug 26, 2026 0.7251 0.7850 0.6500 0.6502 0.6502 634,930
Aug 25, 2026 0.6300 0.7499 0.6300 0.7250 0.7250 926,185
Aug 24, 2026 0.5999 0.6700 0.5900 0.6606 0.6606 925,152
Aug 21, 2026 0.5710 0.6487 0.5470 0.6162 0.6162 683,731
Aug 20, 2026 0.6100 0.6500 0.4773 0.6000 0.6000 9,915,818
Aug 19, 2026 0.6632 0.6889 0.6500 0.6510 0.6510 274,969
Aug 18, 2026 0.6300 0.6699 0.6250 0.6600 0.6600 279,630
Aug 17, 2026 0.6500 0.6900 0.6300 0.6422 0.6422 443,848
Aug 14, 2026 0.6800 0.6830 0.6400 0.6680 0.6680 314,186
Aug 13, 2026 0.6900 0.7199 0.6700 0.6800 0.6800 362,343
Aug 12, 2026 0.7281 0.7697 0.6807 0.7000 0.7000 705,902
Aug 11, 2026 0.7000 0.7540 0.6950 0.7399 0.7399 352,332
Aug 10, 2026 0.7100 0.7440 0.6800 0.7000 0.7000 570,457
Aug 7, 2026 0.7660 0.7899 0.7132 0.7232 0.7232 548,733
Aug 6, 2026 0.6580 0.8000 0.6503 0.7862 0.7862 2,121,445
Aug 5, 2026 0.6830 0.6956 0.6411 0.6777 0.6777 486,415
Aug 4, 2026 0.6700 0.7000 0.6400 0.6956 0.6956 618,718
Aug 3, 2026 0.6901 0.7100 0.6645 0.6691 0.6691 732,467
Jul 31, 2026 0.7080 0.7350 0.6833 0.7170 0.7170 706,765
Jul 30, 2026 0.7107 0.7300 0.6714 0.7161 0.7161 734,445
Jul 29, 2026 0.7267 0.7699 0.7024 0.7107 0.7107 687,538
Jul 28, 2026 0.7397 0.7500 0.7000 0.7394 0.7394 701,048
Jul 27, 2026 0.7800 0.8099 0.7306 0.7646 0.7646 1,376,660
Jul 24, 2026 0.7330 0.8299 0.7330 0.7920 0.7920 1,397,744
Jul 23, 2026 0.6947 0.7799 0.6850 0.7688 0.7688 1,393,816
Jul 22, 2026 0.6819 0.7200 0.6600 0.7161 0.7161 1,151,438
Jul 21, 2026 0.7639 0.7981 0.7015 0.7188 0.7188 1,474,999
Jul 20, 2026 0.7900 0.8099 0.7328 0.7681 0.7681 1,259,135
Jul 17, 2026 0.7268 0.7800 0.7000 0.7723 0.7723 1,484,180
Jul 16, 2026 0.7700 0.7986 0.7212 0.7225 0.7225 2,107,292
Jul 15, 2026 0.7052 0.8400 0.7020 0.7769 0.7769 3,952,323
Jul 14, 2026 0.6732 0.7400 0.6132 0.7100 0.7100 3,306,075
Jul 13, 2026 0.7800 0.7800 0.6615 0.6855 0.6855 12,769,586
Jul 10, 2026 0.9308 0.9599 0.7884 0.8600 0.8600 9,836,322
Jul 9, 2026 0.6100 0.9800 0.5900 0.9250 0.9250 82,351,579
Jul 8, 2026 0.6364 0.6697 0.5505 0.6030 0.6030 1,813,548
Jul 7, 2026 0.7120 0.7249 0.6300 0.6314 0.6314 2,129,091
Jul 6, 2026 0.7848 0.8343 0.6900 0.7401 0.7401 2,623,129
Jul 2, 2026Ticker changed from ATLN 0.9187 0.9200 0.7601 0.8276 0.8276 2,245,001
Jul 1, 2026 1.01 1.10 0.8700 0.9001 0.9001 18,833,254
Jun 30, 2026 1.02 1.05 0.9200 0.9200 0.9200 5,996,479
Jun 29, 2026 0.9000 1.24 0.8600 1.15 1.15 21,567,243
Jun 26, 2026 0.9800 1.07 0.8500 0.8500 0.8500 10,277,121
Jun 25, 2026 0.8020 1.22 0.7363 1.04 1.04 83,794,337
Jun 24, 2026 1.42 1.51 0.6520 0.7801 0.7801 51,495,009
Jun 23, 2026 1.18 1.82 0.9750 1.33 1.33 423,864,612
Jun 22, 2026 0.5100 0.5250 0.4138 0.4398 0.4398 2,017,048
Jun 18, 2026 0.5611 0.7180 0.5100 0.5504 0.5504 1,377,507
Jun 17, 2026 0.5442 0.6499 0.5218 0.5608 0.5608 489,750
Jun 16, 2026 0.5600 0.5855 0.5100 0.5256 0.5256 336,190
Jun 15, 2026 0.6000 0.6300 0.5547 0.5682 0.5682 326,958
Jun 12, 2026 0.6720 0.6965 0.6000 0.6000 0.6000 363,501
Jun 11, 2026 0.7710 0.8100 0.6628 0.6964 0.6964 429,845
Jun 10, 2026 0.8880 0.9000 0.7702 0.7875 0.7875 327,065
Jun 9, 2026 0.7841 0.9100 0.7760 0.8582 0.8582 513,687
Jun 8, 2026 1.06 1.09 0.6500 0.7722 0.7722 663,984
Jun 5, 2026 1.29 1.29 0.9050 0.9799 0.9799 679,274
Jun 4, 2026 1.35 1.38 1.27 1.30 1.30 326,900
Jun 3, 2026 1.43 1.43 1.28 1.33 1.33 437,185
Jun 2, 2026 1.42 1.46 1.40 1.46 1.46 120,226
Jun 1, 2026 1.45 1.50 1.36 1.46 1.46 191,945
May 29, 2026 1.39 1.58 1.33 1.50 1.50 258,921
May 28, 2026 1.39 1.43 1.31 1.39 1.39 235,636
May 27, 2026 1.40 1.48 1.31 1.39 1.39 363,044
May 26, 2026 1.42 1.45 1.35 1.37 1.37 152,926
May 22, 2026 1.38 1.45 1.35 1.42 1.42 199,228
May 21, 2026 1.38 1.38 1.30 1.35 1.35 102,425
May 20, 2026 1.27 1.40 1.27 1.40 1.40 200,917
May 19, 2026 1.40 1.41 1.28 1.29 1.29 88,559
May 18, 2026 1.37 1.48 1.23 1.43 1.43 272,109
May 15, 2026 1.51 1.55 1.40 1.42 1.42 139,232
May 14, 2026 1.48 1.58 1.48 1.54 1.54 95,761
May 13, 2026 1.58 1.59 1.43 1.52 1.52 233,838
May 12, 2026 1.59 1.73 1.54 1.60 1.60 338,452
May 11, 2026 1.52 1.70 1.52 1.56 1.56 303,708
May 8, 2026 1.46 1.54 1.34 1.50 1.50 236,025
May 7, 2026 1.44 1.52 1.39 1.49 1.49 363,767
May 6, 2026 1.21 1.56 1.18 1.50 1.50 7,003,728
May 5, 2026 1.35 1.35 1.21 1.27 1.27 256,071
May 4, 2026 1.43 1.43 1.25 1.33 1.33 315,834
May 1, 2026 1.46 1.66 1.38 1.40 1.40 482,872
Apr 30, 2026 1.74 1.76 1.42 1.49 1.49 573,949
Apr 29, 2026 2.13 2.35 1.66 1.76 1.76 2,063,480
Apr 28, 2026 1.77 2.35 1.70 2.08 2.08 6,137,239
Apr 27, 2026 1.69 1.80 1.55 1.60 1.60 88,643
Apr 24, 2026 1.78 1.82 1.67 1.70 1.70 91,587
Apr 23, 2026 2.01 2.07 1.72 1.75 1.75 93,634
Apr 22, 2026 2.02 2.32 1.98 1.99 1.99 108,946
Apr 21, 2026 1.96 2.16 1.96 2.05 2.05 56,285
Apr 20, 2026 2.04 2.16 1.94 2.04 2.04 53,295
Apr 17, 2026 2.09 2.19 2.00 2.05 2.05 87,576
Apr 16, 2026 2.12 2.12 1.95 1.97 1.97 58,822
Apr 15, 2026 2.21 2.25 1.86 2.11 2.11 179,870
Apr 14, 2026 2.90 2.95 2.15 2.26 2.26 182,222
Apr 13, 2026 2.77 2.97 2.74 2.97 2.97 36,203
Apr 10, 2026 3.07 3.07 2.77 2.78 2.78 21,956
Apr 9, 2026 3.11 3.24 3.08 3.11 3.11 14,701
Apr 8, 2026 3.11 3.37 3.11 3.15 3.15 23,018
Apr 7, 2026 3.27 3.28 2.97 3.01 3.01 25,213
Apr 6, 2026 3.27 3.51 3.14 3.34 3.34 36,725
Apr 2, 2026 3.53 3.70 3.37 3.51 3.51 26,794
Apr 1, 2026 3.01 3.70 2.98 3.51 3.51 60,738
Mar 31, 2026 3.10 3.16 2.85 3.03 3.03 85,672
Mar 30, 2026 3.15 3.28 2.90 3.05 3.05 31,093
Mar 27, 2026 3.14 3.29 3.14 3.20 3.20 31,189
Mar 26, 2026 3.25 3.38 3.10 3.35 3.35 56,625
Mar 25, 2026 3.45 3.45 3.13 3.19 3.19 36,253
Mar 24, 2026 3.68 3.71 3.18 3.45 3.45 93,743
Mar 23, 2026 4.32 4.32 3.44 3.72 3.72 190,774
Mar 20, 2026 4.35 4.54 4.22 4.45 4.45 906,982
Mar 19, 2026 4.46 4.50 4.21 4.38 4.38 100,723
Mar 18, 2026 4.07 4.50 4.07 4.50 4.50 133,694
Mar 17, 2026 4.14 4.55 4.14 4.28 4.28 158,080
Mar 16, 2026 4.10 4.56 4.04 4.24 4.24 176,510
Mar 13, 2026 3.86 4.26 3.78 4.18 4.18 168,575
Mar 12, 2026 3.63 4.10 3.63 3.98 3.98 145,734
Mar 11, 2026 3.38 3.74 3.31 3.67 3.67 78,233
Mar 10, 2026 3.26 3.58 3.25 3.46 3.46 112,208
Mar 9, 2026 2.88 3.47 2.85 3.37 3.37 152,329
Mar 6, 2026 2.85 2.99 2.79 2.89 2.89 30,789
Mar 5, 2026 3.00 3.09 2.90 2.92 2.92 43,241
Mar 4, 2026 3.17 3.25 3.00 3.00 3.00 36,245
Mar 3, 2026 2.87 3.29 2.79 3.17 3.17 97,837
Mar 2, 2026 3.09 3.14 2.76 2.99 2.99 117,751
Feb 27, 2026 2.87 3.21 2.79 3.15 3.15 127,152
Feb 26, 2026 2.93 3.04 2.77 2.97 2.97 54,880
Feb 25, 2026 3.25 3.25 2.79 2.93 2.93 107,797
Feb 24, 2026 3.27 3.45 3.12 3.22 3.22 87,622
Feb 23, 2026 3.04 3.93 2.77 3.07 3.07 974,112
Feb 20, 2026 2.66 2.85 2.58 2.76 2.76 29,979
Feb 19, 2026 2.68 2.81 2.65 2.75 2.75 19,315
Feb 18, 2026 2.88 2.93 2.73 2.76 2.76 25,603
Feb 17, 2026 2.86 3.02 2.86 2.96 2.96 11,091
Feb 13, 2026 2.92 3.23 2.91 2.96 2.96 32,402
Feb 12, 2026 3.02 3.19 2.85 2.97 2.97 25,344
Feb 11, 2026 2.91 3.10 2.70 3.04 3.04 52,793
Feb 10, 2026 3.10 3.11 2.88 2.89 2.89 50,158
Feb 9, 2026 3.36 3.49 3.02 3.21 3.21 64,794
Feb 6, 2026 3.52 3.64 3.31 3.45 3.45 47,443
Feb 5, 2026 3.80 3.80 3.49 3.55 3.55 44,724
Feb 4, 2026 3.62 3.83 3.52 3.80 3.80 38,806
Feb 3, 2026 4.17 4.20 3.50 3.62 3.62 51,012
Feb 2, 2026 3.37 4.25 3.33 4.09 4.09 166,630
Jan 30, 2026 3.31 3.50 3.27 3.46 3.46 42,590
Jan 29, 2026 3.41 3.57 3.11 3.39 3.39 94,448
Jan 28, 2026 3.69 3.92 3.35 3.48 3.48 75,626
Jan 27, 2026 3.91 3.92 3.58 3.66 3.66 76,513
Jan 26, 2026 3.84 3.99 3.54 3.93 3.93 117,889
Jan 23, 2026 3.21 4.00 2.79 3.86 3.86 3,227,424
Jan 22, 2026 3.61 3.89 3.49 3.75 3.75 70,393
Jan 21, 2026 2.79 3.70 2.75 3.58 3.58 214,059
Jan 20, 2026 2.61 2.75 2.36 2.72 2.72 86,395
Jan 16, 2026 2.31 2.86 2.19 2.61 2.61 122,627
Jan 15, 2026 1.89 2.44 1.86 2.31 2.31 112,742
Jan 14, 2026 1.99 2.00 1.86 1.94 1.94 30,081
Jan 13, 2026 1.81 1.94 1.80 1.91 1.91 15,108
Jan 12, 2026 1.88 1.90 1.79 1.88 1.88 21,023
Jan 9, 2026 1.82 2.07 1.79 1.93 1.93 31,483
Jan 8, 2026 1.82 2.09 1.79 1.85 1.85 67,679
Jan 7, 2026 1.84 1.93 1.72 1.82 1.82 26,852
Jan 6, 2026 1.94 1.97 1.71 1.90 1.90 115,878
Jan 5, 2026 2.21 2.27 1.86 1.90 1.90 509,006
Jan 2, 2026 1.36 2.36 1.33 2.04 2.04 5,416,831
Dec 31, 2025 1.35 1.35 1.28 1.33 1.33 17,036
Dec 30, 2025 1.36 1.42 1.27 1.33 1.33 26,847
Dec 29, 2025 1.31 1.35 1.20 1.29 1.29 123,122
Dec 26, 2025 1.28 1.44 1.24 1.28 1.28 44,112
Dec 24, 2025 1.19 1.30 1.19 1.29 1.29 25,478
Dec 23, 2025 1.30 1.30 1.16 1.16 1.16 19,868
Dec 22, 2025 1.30 1.30 1.16 1.23 1.23 47,304
Dec 19, 2025 1.26 1.35 1.23 1.30 1.30 212,308
Dec 18, 2025 1.42 1.42 1.25 1.26 1.26 57,182
Dec 17, 2025 1.48 1.54 1.34 1.41 1.41 32,497
Dec 16, 2025 1.50 1.59 1.48 1.48 1.48 28,685
Dec 15, 2025 1.55 1.55 1.50 1.51 1.51 19,512
Dec 12, 2025 1.76 1.76 1.52 1.53 1.53 28,359
Dec 11, 2025 1.66 1.86 1.65 1.81 1.81 54,296
Dec 10, 2025 1.72 1.86 1.72 1.72 1.72 36,861
Dec 9, 2025 1.77 1.84 1.65 1.66 1.66 20,123
Dec 8, 2025 1.89 2.17 1.77 1.77 1.77 16,402
Dec 5, 2025 2.24 2.24 1.82 1.83 1.83 31,519
Dec 4, 2025 1.93 2.28 1.74 2.28 2.28 38,596
Dec 3, 2025 1.58 1.90 1.53 1.90 1.90 32,910
Dec 2, 2025 1.86 1.86 1.50 1.51 1.51 27,817
Dec 1, 2025 2.05 2.06 1.72 1.77 1.77 24,574
Nov 28, 2025 2.20 2.27 2.03 2.04 2.04 10,734
Nov 26, 2025 2.32 2.41 2.24 2.27 2.27 23,697
Nov 25, 2025 2.20 2.38 2.20 2.35 2.35 11,800
Nov 24, 2025 2.39 2.55 2.24 2.24 2.24 25,961
Nov 21, 2025 2.38 2.55 2.37 2.45 2.45 20,802
Nov 20, 2025 2.45 2.53 2.44 2.44 2.44 7,458
Nov 19, 2025 2.65 2.70 2.49 2.53 2.53 36,450
Nov 18, 2025 2.54 2.66 2.45 2.66 2.66 6,309
Nov 17, 2025 2.75 2.75 2.50 2.50 2.50 8,337
Nov 14, 2025 2.50 2.97 2.49 2.49 2.49 13,090
Nov 13, 2025 2.84 2.91 2.61 2.61 2.61 11,702
Nov 12, 2025 2.63 2.71 2.53 2.70 2.70 14,657
Nov 11, 2025 2.57 2.58 2.46 2.52 2.52 4,988
Nov 10, 2025 2.57 2.60 2.51 2.51 2.51 8,081
Nov 7, 2025 2.46 2.60 2.45 2.46 2.46 9,372
Nov 6, 2025 2.64 2.64 2.45 2.45 2.45 15,257
Nov 5, 2025 2.55 2.74 2.50 2.74 2.74 11,351
Nov 4, 2025 2.52 2.67 2.52 2.61 2.61 5,709
Nov 3, 2025 2.69 2.77 2.55 2.63 2.63 15,150
Oct 31, 2025 2.50 2.87 2.50 2.77 2.77 19,016
Oct 30, 2025 2.68 2.75 2.52 2.55 2.55 18,931
Oct 29, 2025 2.72 2.83 2.66 2.66 2.66 18,895
Oct 28, 2025 2.83 2.91 2.65 2.70 2.70 19,629
Oct 27, 2025 2.80 3.05 2.76 2.76 2.76 9,820
Oct 24, 2025 3.02 3.02 2.76 2.84 2.84 13,029
Oct 23, 2025 2.96 3.10 2.82 2.86 2.86 13,140
Oct 22, 2025 3.08 3.11 2.88 2.98 2.98 36,103
Oct 21, 2025 2.99 3.09 2.87 2.89 2.89 12,309
Oct 20, 2025 3.05 3.10 2.92 2.99 2.99 14,192
Oct 17, 2025 2.95 3.14 2.85 3.07 3.07 25,422
Oct 16, 2025 3.14 3.14 2.98 3.01 3.01 9,197
Oct 15, 2025 3.00 3.15 2.89 3.14 3.14 14,751
Oct 14, 2025 2.92 3.35 2.92 3.16 3.16 31,237
Oct 13, 2025 2.90 3.00 2.86 2.95 2.95 16,722
Oct 10, 2025 3.02 3.02 2.85 2.87 2.87 20,106
Oct 9, 2025 3.02 3.12 2.94 2.97 2.97 22,996
Oct 8, 2025 3.01 3.14 2.94 2.96 2.96 33,804
Oct 7, 2025 3.13 3.13 2.95 3.00 3.00 30,479
Oct 6, 2025 3.17 3.17 2.93 3.03 3.03 29,762
Oct 3, 2025 3.27 3.27 3.06 3.10 3.10 41,971
Oct 2, 2025 3.00 3.27 2.84 3.27 3.27 22,262
Oct 1, 2025 3.02 3.22 2.89 3.00 3.00 26,508
Sep 30, 2025 3.12 3.35 2.91 3.05 3.05 41,051
Sep 29, 2025 3.46 3.88 3.02 3.17 3.17 56,556
Sep 26, 2025 4.45 4.45 3.45 3.50 3.50 44,432
Sep 25, 2025 4.05 4.15 3.60 3.60 3.60 47,470
Sep 24, 2025 4.60 4.84 4.09 4.20 4.20 47,050
Sep 23, 2025 4.94 5.12 4.55 4.57 4.57 71,039

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Circle8 Group, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CIRC, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation