Circle Energy, Inc.
CRCEOTCEnergy● Active
$1.78
+$0.00(+0.00%)
Market Cap$2723400
P/E Ratio—
52W High$5.49
52W Low$0.85
Circle Energy, Inc.（CRCE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crce · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$18.00
Jun 5, 2025
-90.1% from here
5-Year Low5Y
$0.8500
Feb 24, 2026
+109.4% from low
IPO Priceadj.
$1.00
Feb 23, 2023
+78.0% since IPO
1 Year Ago
$3.20
Jun 16, 2025
-44.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CRCE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0K | +0.00% |
| Jun 11, 2026 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0K | +0.00% |
| Jun 10, 2026 | $1.50 | $1.90 | $1.34 | $1.90 | $1.90 | 0K | +26.67% |
| Jun 9, 2026 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0K | +0.00% |
| Jun 8, 2026 | $1.83 | $1.83 | $1.60 | $1.60 | $1.60 | 0K | -12.57% |
| Jun 5, 2026 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0K | +0.00% |
| Jun 4, 2026 | $1.69 | $1.70 | $1.57 | $1.70 | $1.70 | 1K | +0.59% |
| Jun 3, 2026 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0K | +0.00% |
| Jun 2, 2026 | $1.02 | $1.09 | $1.02 | $1.09 | $1.09 | 1K | +6.86% |
| Jun 1, 2026 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1K | +0.00% |
| May 29, 2026 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1K | +0.00% |
| May 28, 2026 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1K | +0.00% |
| May 27, 2026 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 2K | +0.80% |
| May 26, 2026 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0K | +0.00% |
| May 22, 2026 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0K | +0.00% |
| May 21, 2026 | $1.30 | $1.30 | $1.23 | $1.23 | $1.23 | 1K | -5.38% |
| May 20, 2026 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0K | +0.00% |
| May 19, 2026 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0K | +0.00% |
| May 18, 2026 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0K | +0.00% |
| May 15, 2026 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 0K | +0.00% |
Showing 1–20 of 829 records
Annual Stock Price Performance · CRCE
Jan 1 → Dec 31 · 4 years2026+26.2%$1.41 → $1.78
+26.2%
2025+12.8%$1.25 → $1.41
+12.8%
2024+0.0%$1.25 → $1.25
+0.0%
2023+25.0%$1.00 → $1.25
+25.0%
Best Year2026 · +26.2%
Worst Year2024 · +0.0%
Positive Years4 / 4
Avg Annual Return+16.0%
4Y Total Return+78.0%
4Y CAGR~+15.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$141.34+0.00%
Mkt Cap $609.3B
Chevron Corporation
CVX
$180.74+0.00%
Mkt Cap $372.9B
Shell plc
SHEL
$82.70+0.00%
Mkt Cap $238.8B
TotalEnergies SE
TTE
$84.25+0.00%
Mkt Cap $196.0B
Enbridge Inc.
ENB-PFA.TO
$24.00+0.00%
Mkt Cap $172.5B
Enbridge Inc
ENB-PN.TO
$25.34+0.00%
Mkt Cap $172.5B
Enbridge Inc.
ENB.TO
$77.98+0.00%
Mkt Cap $172.5B
Enbridge Inc
ENB-PT.TO
$24.79+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.00+0.00%
Mkt Cap $139.1B
ConocoPhillips
COP
$112.61+0.00%
Mkt Cap $142.5BWhat If You Invested in CRCE?
If you invested $1,000 in CRCE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,780
Total Return+78.0%
CAGR~+21.2% / yr
Profit+$780
Based on Feb 23, 2023 · $1.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Circle Energy, Inc.（CRCE）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $1.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRCE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRCE 历史股价FMP 日线复权 OHLCV