Circle Internet Group (bStocks Tokenized Stock) CRCLB
$82.16-1.27 (-1.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $82.70 | +1.12% | $81.79 | $83.37 | $81.76 | 56.39M |
| 2026-09-30 | $81.79 | -2.59% | $83.96 | $86.31 | $81.71 | 68.24M |
| 2026-09-29 | $83.96 | -1.99% | $85.66 | $87.68 | $83.19 | 51.70M |
| 2026-09-28 | $85.66 | -3.63% | $88.89 | $88.90 | $84.93 | 91.15M |
| 2026-09-27 | $88.89 | -0.23% | $89.10 | $90.26 | $88.66 | 19.20M |
| 2026-09-26 | $89.10 | +1.94% | $87.40 | $89.32 | $87.23 | 20.76M |
| 2026-09-25 | $87.40 | -5.21% | $92.20 | $94.03 | $86.48 | 57.88M |
| 2026-09-24 | $92.20 | -1.20% | $93.32 | $94.72 | $90.21 | 69.20M |
| 2026-09-23 | $93.33 | -0.70% | $93.98 | $96.98 | $91.02 | 72.07M |
| 2026-09-22 | $93.98 | -0.65% | $94.59 | $97.15 | $90.53 | 94.31M |
| 2026-09-21 | $94.59 | +3.26% | $91.61 | $98.76 | $91.02 | 90.29M |
| 2026-09-20 | $91.60 | -0.25% | $91.83 | $92.00 | $89.13 | 34.34M |
| 2026-09-19 | $91.83 | +0.39% | $91.47 | $92.87 | $91.35 | 18.69M |
| 2026-09-18 | $91.47 | +8.09% | $84.63 | $92.18 | $84.25 | 61.77M |
| 2026-09-17 | $84.63 | +4.01% | $81.36 | $85.84 | $81.36 | 78.18M |
| 2026-09-16 | $81.36 | -3.94% | $84.70 | $86.28 | $78.35 | 84.01M |
| 2026-09-15 | $84.70 | -10.68% | $94.83 | $94.98 | $84.31 | 40.71M |
| 2026-09-14 | $94.83 | +5.74% | $89.66 | $97.94 | $88.50 | 39.74M |
| 2026-09-13 | $89.68 | -1.58% | $91.13 | $91.27 | $89.26 | 8.70M |
| 2026-09-12 | $91.13 | +0.40% | $90.76 | $91.89 | $90.71 | 6.06M |
| 2026-09-11 | $90.76 | +1.48% | $89.44 | $95.64 | $89.19 | 35.96M |
| 2026-09-10 | $89.44 | -3.23% | $92.42 | $93.01 | $89.36 | 24.55M |
| 2026-09-09 | $92.42 | -2.95% | $95.23 | $98.71 | $91.55 | 24.74M |
| 2026-09-08 | $95.23 | -6.66% | $102.02 | $102.87 | $95.22 | 21.00M |
| 2026-09-07 | $102.02 | -3.16% | $105.36 | $105.57 | $101.33 | 15.56M |
| 2026-09-06 | $105.35 | +3.93% | $101.37 | $105.53 | $101.35 | 19.08M |
| 2026-09-05 | $101.37 | -0.31% | $101.68 | $102.40 | $101.31 | 8.67M |
| 2026-09-04 | $101.68 | -0.78% | $102.48 | $102.80 | $97.15 | 28.92M |
| 2026-09-03 | $102.48 | +15.32% | $88.87 | $103.19 | $87.98 | 46.83M |
| 2026-09-02 | $88.86 | -0.16% | $89.01 | $90.11 | $86.42 | 26.74M |
| 2026-09-01 | $89.01 | -6.22% | $94.92 | $95.64 | $88.26 | 33.97M |
| 2026-08-31 | $94.91 | +8.47% | $87.50 | $96.27 | $85.92 | 36.10M |
| 2026-08-30 | $87.50 | -0.68% | $88.10 | $90.25 | $87.08 | 18.66M |
| 2026-08-29 | $88.10 | +1.56% | $86.75 | $88.36 | $86.75 | 7.81M |
| 2026-08-28 | $86.75 | -8.61% | $94.93 | $96.28 | $86.39 | 37.93M |
| 2026-08-27 | $94.93 | +4.50% | $90.84 | $96.08 | $89.74 | 33.46M |
| 2026-08-26 | $90.84 | -0.41% | $91.22 | $92.52 | $87.41 | 29.09M |
| 2026-08-25 | $91.21 | +4.11% | $87.62 | $93.26 | $85.09 | 50.33M |
| 2026-08-24 | $87.61 | -1.87% | $89.28 | $92.10 | $86.02 | 29.44M |
| 2026-08-23 | $89.28 | +2.23% | $87.34 | $89.33 | $85.90 | 7.18M |
| 2026-08-22 | $87.33 | -1.25% | $88.46 | $91.33 | $86.65 | 13.13M |
| 2026-08-21 | $88.44 | +5.09% | $84.16 | $92.63 | $84.06 | 38.80M |
| 2026-08-20 | $84.15 | +4.56% | $80.48 | $85.63 | $79.65 | 34.90M |
| 2026-08-19 | $80.49 | +12.70% | $71.42 | $81.23 | $70.12 | 34.50M |
| 2026-08-18 | $71.42 | -4.71% | $74.95 | $75.11 | $71.24 | 16.11M |
| 2026-08-17 | $74.95 | +4.89% | $71.45 | $75.54 | $70.93 | 11.73M |
| 2026-08-16 | $71.45 | +0.38% | $71.18 | $72.35 | $71.07 | 3.23M |
| 2026-08-15 | $71.18 | +0.25% | $71.00 | $71.73 | $71.00 | 3.71M |
| 2026-08-14 | $71.01 | -5.29% | $74.97 | $76.13 | $70.86 | 17.26M |
| 2026-08-13 | $74.97 | +6.23% | $70.57 | $75.83 | $69.83 | 20.81M |
| 2026-08-12 | $70.57 | -0.66% | $71.04 | $72.26 | $69.14 | 12.15M |
| 2026-08-11 | $71.04 | +6.52% | $66.70 | $73.04 | $66.52 | 27.92M |
| 2026-08-10 | $66.70 | -0.40% | $66.97 | $68.47 | $64.61 | 17.78M |
| 2026-08-09 | $66.97 | -1.15% | $67.74 | $68.39 | $66.96 | 4.77M |
| 2026-08-08 | $67.74 | +1.29% | $66.88 | $68.07 | $66.66 | 3.39M |
| 2026-08-07 | $66.88 | +5.03% | $63.68 | $68.20 | $63.20 | 15.46M |
| 2026-08-06 | $63.68 | +2.81% | $61.94 | $65.77 | $60.73 | 19.05M |
| 2026-08-05 | $61.94 | -2.77% | $63.71 | $69.15 | $60.01 | 36.82M |
| 2026-08-04 | $63.71 | +5.62% | $60.32 | $64.26 | $59.60 | 16.14M |
| 2026-08-03 | $60.32 | -1.58% | $61.28 | $62.28 | $58.16 | 16.02M |
| 2026-08-02 | $61.28 | +1.14% | $60.59 | $61.68 | $60.43 | 4.95M |
| 2026-08-01 | $60.59 | -1.37% | $61.43 | $61.77 | $59.59 | 5.09M |
| 2026-07-31 | $61.43 | -3.84% | $63.89 | $64.41 | $58.92 | 18.18M |
| 2026-07-30 | $63.88 | +3.19% | $61.91 | $64.62 | $61.33 | 22.92M |
| 2026-07-29 | $61.91 | -3.47% | $64.14 | $64.91 | $60.61 | 12.96M |
| 2026-07-28 | $64.13 | +0.40% | $63.88 | $65.77 | $61.41 | 6.98M |
| 2026-07-27 | $63.88 | -0.68% | $64.32 | $66.03 | $62.72 | 10.43M |
| 2026-07-26 | $64.32 | +2.74% | $62.60 | $64.35 | $62.60 | 4.20M |
| 2026-07-25 | $62.60 | +1.00% | $61.98 | $62.91 | $61.80 | 2.65M |
| 2026-07-24 | $61.98 | -0.79% | $62.47 | $63.55 | $60.09 | 13.26M |
| 2026-07-23 | $62.47 | -5.63% | $66.20 | $67.61 | $61.63 | 12.63M |
| 2026-07-22 | $66.20 | -6.48% | $70.79 | $71.06 | $65.44 | 10.01M |
| 2026-07-21 | $70.79 | +6.62% | $66.39 | $72.20 | $65.96 | 16.45M |
| 2026-07-20 | $66.39 | +7.86% | $61.55 | $67.26 | $60.08 | 13.42M |
| 2026-07-19 | $61.55 | +1.47% | $60.66 | $61.74 | $60.57 | 5.34M |
| 2026-07-18 | $60.66 | +0.62% | $60.28 | $60.87 | $60.14 | 3.74M |
| 2026-07-17 | $60.28 | -0.26% | $60.44 | $62.30 | $58.72 | 21.26M |
| 2026-07-16 | $60.44 | -8.07% | $65.75 | $66.10 | $60.20 | 9.97M |
| 2026-07-15 | $65.75 | +4.11% | $63.15 | $66.53 | $62.99 | 11.76M |
| 2026-07-14 | $63.15 | +1.12% | $62.45 | $63.38 | $59.60 | 11.93M |
| 2026-07-13 | $62.45 | -6.03% | $66.46 | $66.80 | $62.11 | 12.12M |
| 2026-07-12 | $66.46 | +0.04% | $66.44 | $67.24 | $66.25 | 4.49M |
| 2026-07-11 | $66.44 | -0.12% | $66.52 | $67.47 | $66.26 | 4.68M |
| 2026-07-10 | $66.52 | +5.19% | $63.23 | $73.45 | $62.75 | 24.02M |
| 2026-07-09 | $63.23 | -0.90% | $63.81 | $65.22 | $62.17 | 15.07M |
| 2026-07-08 | $63.81 | -2.26% | $65.28 | $66.26 | $62.04 | 18.82M |
| 2026-07-07 | $65.28 | -4.49% | $68.35 | $69.14 | $64.87 | 10.96M |
| 2026-07-06 | $68.35 | -1.36% | $69.30 | $69.89 | $64.01 | 14.76M |
| 2026-07-05 | $69.29 | +2.37% | $67.69 | $70.39 | $67.46 | 2.63M |
| 2026-07-04 | $67.69 | +0.99% | $67.02 | $67.69 | $66.30 | 2.79M |