Circle Internet Group (Ondo Tokenized Stock) CRCLON
$81.89-2.31 (-2.75%)
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 | $82.22 | +0.55% | $81.77 | $83.34 | $81.72 | 5.42M |
| 2026-09-30 | $81.77 | -2.62% | $83.97 | $86.12 | $81.73 | 5.03M |
| 2026-09-29 | $83.97 | -1.85% | $85.56 | $87.48 | $83.25 | 4.86M |
| 2026-09-28 | $85.56 | -3.70% | $88.85 | $88.85 | $84.84 | 5.24M |
| 2026-09-27 | $88.85 | -0.25% | $89.07 | $90.24 | $88.65 | 3.23M |
| 2026-09-26 | $89.07 | +2.11% | $87.23 | $89.27 | $87.20 | 3.17M |
| 2026-09-25 | $87.23 | -5.40% | $92.21 | $93.67 | $86.51 | 7.92M |
| 2026-09-24 | $92.21 | -0.84% | $92.99 | $93.55 | $90.18 | 7.29M |
| 2026-09-23 | $92.99 | -0.95% | $93.89 | $96.78 | $91.02 | 7.10M |
| 2026-09-22 | $93.89 | -0.68% | $94.53 | $96.76 | $90.37 | 9.81M |
| 2026-09-21 | $94.53 | +3.31% | $91.49 | $98.19 | $91.16 | 8.88M |
| 2026-09-20 | $91.49 | -0.19% | $91.67 | $91.83 | $89.22 | 4.29M |
| 2026-09-19 | $91.67 | +0.36% | $91.34 | $92.76 | $91.26 | 5.64M |
| 2026-09-18 | $91.34 | +8.11% | $84.49 | $91.83 | $84.17 | 8.80M |
| 2026-09-17 | $84.49 | +4.11% | $81.15 | $85.62 | $81.15 | 7.74M |
| 2026-09-16 | $81.15 | -4.07% | $84.60 | $86.10 | $78.32 | 13.39M |
| 2026-09-15 | $84.59 | -10.83% | $94.86 | $95.03 | $84.39 | 10.83M |
| 2026-09-14 | $94.86 | +5.73% | $89.72 | $97.73 | $88.51 | 14.19M |
| 2026-09-13 | $89.72 | -1.64% | $91.22 | $91.37 | $89.43 | 4.06M |
| 2026-09-12 | $91.22 | +0.54% | $90.73 | $91.75 | $90.67 | 5.26M |
| 2026-09-11 | $90.73 | +1.48% | $89.40 | $95.15 | $89.22 | 8.59M |
| 2026-09-10 | $89.40 | -3.07% | $92.24 | $92.95 | $89.38 | 7.51M |
| 2026-09-09 | $92.24 | -3.38% | $95.47 | $98.54 | $91.55 | 7.78M |
| 2026-09-08 | $95.47 | -6.40% | $101.99 | $102.79 | $95.25 | 8.70M |
| 2026-09-07 | $101.99 | -3.08% | $105.23 | $105.35 | $101.40 | 3.49M |
| 2026-09-06 | $105.23 | +3.68% | $101.50 | $105.30 | $101.41 | 4.27M |
| 2026-09-05 | $101.50 | -0.10% | $101.60 | $102.19 | $101.37 | 2.03M |
| 2026-09-04 | $101.60 | -0.80% | $102.42 | $102.62 | $97.48 | 11.97M |
| 2026-09-03 | $102.42 | +15.46% | $88.71 | $102.99 | $87.98 | 13.46M |
| 2026-09-02 | $88.71 | -0.23% | $88.91 | $90.04 | $86.57 | 6.68M |
| 2026-09-01 | $88.91 | -6.08% | $94.66 | $95.54 | $88.38 | 8.22M |
| 2026-08-31 | $94.67 | +8.07% | $87.59 | $95.82 | $85.95 | 10.25M |
| 2026-08-30 | $87.59 | -0.57% | $88.10 | $90.09 | $87.40 | 1.97M |
| 2026-08-29 | $88.10 | +1.65% | $86.67 | $88.27 | $86.67 | 1.81M |
| 2026-08-28 | $86.67 | -8.67% | $94.90 | $96.13 | $86.44 | 8.38M |
| 2026-08-27 | $94.90 | +4.66% | $90.67 | $95.80 | $89.79 | 10.40M |
| 2026-08-26 | $90.67 | -0.72% | $91.33 | $92.38 | $87.82 | 8.29M |
| 2026-08-25 | $91.33 | +4.32% | $87.55 | $93.20 | $85.14 | 10.53M |
| 2026-08-24 | $87.55 | -2.01% | $89.34 | $91.87 | $86.05 | 7.21M |
| 2026-08-23 | $89.34 | +2.37% | $87.27 | $89.40 | $86.22 | 1.25M |
| 2026-08-22 | $87.27 | -1.34% | $88.46 | $91.16 | $86.80 | 3.20M |
| 2026-08-21 | $88.46 | +5.19% | $84.10 | $92.22 | $84.05 | 9.10M |
| 2026-08-20 | $84.10 | +4.37% | $80.58 | $85.54 | $79.85 | 10.33M |
| 2026-08-19 | $80.58 | +12.97% | $71.33 | $81.26 | $70.28 | 11.94M |
| 2026-08-18 | $71.33 | -4.86% | $74.97 | $75.08 | $71.28 | 3.87M |
| 2026-08-17 | $74.97 | +4.86% | $71.50 | $75.28 | $70.93 | 3.51M |
| 2026-08-16 | $71.50 | +0.30% | $71.28 | $72.32 | $71.15 | 948.29K |
| 2026-08-15 | $71.28 | +0.47% | $70.95 | $71.70 | $70.95 | 1.34M |
| 2026-08-14 | $70.95 | -5.16% | $74.81 | $76.09 | $70.91 | 3.58M |
| 2026-08-13 | $74.81 | +5.91% | $70.63 | $75.72 | $69.91 | 3.70M |
| 2026-08-12 | $70.63 | -0.59% | $71.05 | $72.18 | $69.25 | 3.69M |
| 2026-08-11 | $71.05 | +6.51% | $66.71 | $72.70 | $66.54 | 3.68M |
| 2026-08-10 | $66.71 | -0.39% | $66.97 | $68.38 | $64.66 | 3.75M |
| 2026-08-09 | $66.97 | -1.12% | $67.73 | $68.32 | $66.96 | 1.04M |
| 2026-08-08 | $67.73 | +1.23% | $66.90 | $67.98 | $66.61 | 1.42M |
| 2026-08-07 | $66.90 | +5.16% | $63.62 | $68.08 | $63.19 | 3.30M |
| 2026-08-06 | $63.62 | +2.86% | $61.85 | $65.56 | $60.88 | 4.32M |
| 2026-08-05 | $61.85 | -2.98% | $63.75 | $69.06 | $60.10 | 7.40M |
| 2026-08-04 | $63.75 | +5.60% | $60.37 | $64.21 | $59.66 | 2.55M |
| 2026-08-03 | $60.37 | -1.42% | $61.24 | $62.15 | $58.01 | 4.33M |
| 2026-08-02 | $61.24 | +1.03% | $60.62 | $61.63 | $60.48 | 1.38M |
| 2026-08-01 | $60.62 | -1.22% | $61.37 | $61.75 | $59.67 | 1.22M |
| 2026-07-31 | $61.37 | -3.88% | $63.84 | $64.18 | $58.94 | 4.92M |
| 2026-07-30 | $63.84 | +3.29% | $61.81 | $64.42 | $61.26 | 3.17M |
| 2026-07-29 | $61.81 | -3.62% | $64.13 | $64.78 | $60.57 | 4.20M |
| 2026-07-28 | $64.13 | +0.27% | $63.96 | $65.67 | $61.45 | 3.35M |
| 2026-07-27 | $63.96 | -0.48% | $64.27 | $66.03 | $62.75 | 3.99M |
| 2026-07-26 | $64.27 | +2.59% | $62.65 | $64.36 | $62.63 | 1.90M |
| 2026-07-25 | $62.65 | +1.11% | $61.96 | $62.94 | $61.91 | 1.95M |
| 2026-07-24 | $61.96 | -0.69% | $62.39 | $63.51 | $59.95 | 5.65M |
| 2026-07-23 | $62.39 | -5.58% | $66.08 | $67.50 | $61.62 | 4.06M |
| 2026-07-22 | $66.08 | -6.64% | $70.78 | $71.07 | $65.64 | 4.68M |
| 2026-07-21 | $70.78 | +6.46% | $66.48 | $71.89 | $66.02 | 9.40M |
| 2026-07-20 | $66.48 | +7.98% | $61.57 | $67.15 | $60.03 | 4.88M |
| 2026-07-19 | $61.57 | +1.42% | $60.70 | $61.68 | $60.55 | 2.29M |
| 2026-07-18 | $60.70 | +0.62% | $60.33 | $60.77 | $60.13 | 2.77M |
| 2026-07-17 | $60.33 | -0.09% | $60.39 | $62.13 | $58.72 | 5.94M |
| 2026-07-16 | $60.39 | -8.17% | $65.76 | $66.10 | $60.37 | 4.31M |
| 2026-07-15 | $65.76 | +4.32% | $63.03 | $66.32 | $63.01 | 5.17M |
| 2026-07-14 | $63.03 | +1.36% | $62.19 | $63.23 | $59.94 | 7.70M |
| 2026-07-13 | $62.19 | -6.60% | $66.59 | $66.70 | $62.07 | 8.31M |
| 2026-07-12 | $66.59 | +0.24% | $66.43 | $67.18 | $66.32 | 1.98M |
| 2026-07-11 | $66.43 | -0.09% | $66.49 | $67.43 | $66.35 | 2.25M |
| 2026-07-10 | $66.49 | +5.37% | $63.10 | $72.82 | $62.70 | 11.30M |
| 2026-07-09 | $63.10 | -0.89% | $63.67 | $65.08 | $62.16 | 4.86M |
| 2026-07-08 | $63.67 | -2.51% | $65.31 | $66.11 | $62.06 | 5.93M |
| 2026-07-07 | $65.31 | -4.30% | $68.24 | $68.89 | $64.86 | 3.98M |
| 2026-07-06 | $68.24 | -1.22% | $69.08 | $69.45 | $64.16 | 8.03M |
| 2026-07-05 | $69.08 | +2.33% | $67.51 | $70.25 | $67.26 | 2.19M |
| 2026-07-04 | $67.51 | +1.16% | $66.74 | $67.52 | $66.28 | 2.52M |