Circle xStock CRCLX
$83.13+1.09 (+1.33%)
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 | $83.00 | +1.45% | $81.82 | $84.09 | $81.79 | 31.34M |
| 2026-09-30 | $81.82 | -2.56% | $83.97 | $86.35 | $81.80 | 26.25M |
| 2026-09-29 | $83.97 | -2.07% | $85.74 | $87.72 | $83.23 | 21.96M |
| 2026-09-28 | $85.74 | -3.62% | $88.96 | $88.97 | $85.02 | 25.67M |
| 2026-09-27 | $88.96 | -0.17% | $89.11 | $90.29 | $88.73 | 13.64M |
| 2026-09-26 | $89.11 | +1.88% | $87.46 | $89.36 | $87.24 | 11.89M |
| 2026-09-25 | $87.46 | -5.19% | $92.25 | $94.06 | $86.57 | 27.30M |
| 2026-09-24 | $92.25 | -1.09% | $93.27 | $94.74 | $90.16 | 33.44M |
| 2026-09-23 | $93.27 | -0.75% | $93.98 | $96.89 | $91.02 | 30.94M |
| 2026-09-22 | $93.98 | -0.58% | $94.52 | $97.01 | $90.58 | 40.37M |
| 2026-09-21 | $94.52 | +2.94% | $91.82 | $99.21 | $91.05 | 37.12M |
| 2026-09-20 | $91.82 | 0.00% | $91.82 | $92.04 | $89.31 | 14.18M |
| 2026-09-19 | $91.82 | +0.44% | $91.42 | $92.86 | $91.32 | 14.20M |
| 2026-09-18 | $91.42 | +8.04% | $84.63 | $92.05 | $84.24 | 37.67M |
| 2026-09-17 | $84.61 | +3.95% | $81.39 | $85.79 | $81.39 | 30.80M |
| 2026-09-16 | $81.40 | -3.86% | $84.68 | $86.29 | $78.38 | 33.63M |
| 2026-09-15 | $84.67 | -10.69% | $94.82 | $94.90 | $84.34 | 29.88M |
| 2026-09-14 | $94.80 | +5.66% | $89.72 | $97.89 | $88.52 | 35.37M |
| 2026-09-13 | $89.72 | -1.50% | $91.09 | $91.41 | $89.25 | 10.09M |
| 2026-09-12 | $91.09 | +0.35% | $90.77 | $91.93 | $90.73 | 8.89M |
| 2026-09-11 | $90.77 | +1.40% | $89.52 | $95.66 | $89.24 | 25.51M |
| 2026-09-10 | $89.52 | -3.15% | $92.43 | $93.06 | $89.44 | 20.59M |
| 2026-09-09 | $92.43 | -3.04% | $95.32 | $98.59 | $91.64 | 23.80M |
| 2026-09-08 | $95.32 | -6.69% | $102.16 | $102.92 | $95.32 | 17.45M |
| 2026-09-07 | $102.16 | -3.01% | $105.33 | $105.57 | $101.46 | 11.75M |
| 2026-09-06 | $105.33 | +3.86% | $101.42 | $105.52 | $101.34 | 9.62M |
| 2026-09-05 | $101.42 | -0.23% | $101.65 | $102.37 | $101.30 | 4.51M |
| 2026-09-04 | $101.66 | -0.82% | $102.50 | $102.77 | $97.19 | 19.28M |
| 2026-09-03 | $102.50 | +15.33% | $88.87 | $103.02 | $88.02 | 22.20M |
| 2026-09-02 | $88.87 | -0.21% | $89.06 | $90.11 | $86.39 | 14.41M |
| 2026-09-01 | $89.06 | -5.95% | $94.69 | $95.58 | $88.25 | 17.32M |
| 2026-08-31 | $94.69 | +8.04% | $87.64 | $96.12 | $85.97 | 23.62M |
| 2026-08-30 | $87.64 | -0.65% | $88.21 | $90.26 | $87.18 | 11.46M |
| 2026-08-29 | $88.21 | +1.65% | $86.78 | $88.38 | $86.78 | 7.36M |
| 2026-08-28 | $86.78 | -8.53% | $94.87 | $96.18 | $86.57 | 20.14M |
| 2026-08-27 | $94.87 | +4.42% | $90.86 | $95.87 | $89.82 | 18.43M |
| 2026-08-26 | $90.85 | -0.35% | $91.21 | $92.54 | $87.63 | 20.87M |
| 2026-08-25 | $91.17 | +4.00% | $87.67 | $93.31 | $85.13 | 28.24M |
| 2026-08-24 | $87.67 | -1.87% | $89.34 | $92.03 | $86.08 | 31.97M |
| 2026-08-23 | $89.34 | +2.21% | $87.40 | $89.42 | $86.01 | 12.10M |
| 2026-08-22 | $87.40 | -1.25% | $88.51 | $91.27 | $86.74 | 18.59M |
| 2026-08-21 | $88.51 | +5.17% | $84.16 | $92.49 | $84.10 | 33.89M |
| 2026-08-20 | $84.16 | +4.61% | $80.45 | $85.56 | $79.74 | 33.41M |
| 2026-08-19 | $80.45 | +12.58% | $71.46 | $81.26 | $70.20 | 31.55M |
| 2026-08-18 | $71.46 | -4.66% | $74.96 | $75.12 | $71.29 | 11.10M |
| 2026-08-17 | $74.96 | +4.72% | $71.58 | $75.56 | $71.02 | 12.87M |
| 2026-08-16 | $71.58 | +0.43% | $71.27 | $72.45 | $71.19 | 2.14M |
| 2026-08-15 | $71.27 | +0.34% | $71.03 | $71.78 | $71.03 | 2.64M |
| 2026-08-14 | $71.03 | -5.17% | $74.90 | $76.13 | $70.90 | 10.54M |
| 2026-08-13 | $74.90 | +6.04% | $70.63 | $75.72 | $69.84 | 12.23M |
| 2026-08-12 | $70.63 | -0.64% | $71.09 | $72.27 | $69.20 | 14.30M |
| 2026-08-11 | $71.09 | +6.56% | $66.72 | $72.95 | $66.55 | 14.70M |
| 2026-08-10 | $66.72 | -0.61% | $67.12 | $68.48 | $64.65 | 14.32M |
| 2026-08-09 | $67.12 | -0.92% | $67.74 | $68.38 | $67.02 | 2.78M |
| 2026-08-08 | $67.74 | +1.28% | $66.88 | $68.06 | $66.66 | 2.29M |
| 2026-08-07 | $66.88 | +5.04% | $63.67 | $68.10 | $63.19 | 12.38M |
| 2026-08-06 | $63.67 | +2.80% | $61.93 | $65.75 | $60.79 | 17.52M |
| 2026-08-05 | $61.94 | -2.73% | $63.68 | $69.13 | $59.98 | 39.30M |
| 2026-08-04 | $63.68 | +5.51% | $60.35 | $64.24 | $59.71 | 8.68M |
| 2026-08-03 | $60.35 | -1.61% | $61.33 | $62.33 | $58.21 | 12.42M |
| 2026-08-02 | $61.33 | +1.10% | $60.67 | $61.69 | $60.55 | 3.64M |
| 2026-08-01 | $60.67 | -1.29% | $61.46 | $61.80 | $59.78 | 3.17M |
| 2026-07-31 | $61.46 | -3.73% | $63.84 | $64.34 | $58.97 | 11.18M |
| 2026-07-30 | $63.84 | +3.13% | $61.90 | $64.55 | $61.33 | 9.57M |
| 2026-07-29 | $61.90 | -3.57% | $64.19 | $64.87 | $60.64 | 10.13M |
| 2026-07-28 | $64.19 | +0.37% | $63.95 | $65.79 | $61.44 | 11.96M |
| 2026-07-27 | $63.96 | -0.62% | $64.37 | $66.06 | $62.70 | 11.33M |
| 2026-07-26 | $64.36 | +2.64% | $62.71 | $64.45 | $62.68 | 3.47M |
| 2026-07-25 | $62.71 | +1.02% | $62.07 | $63.11 | $61.91 | 2.40M |
| 2026-07-24 | $62.07 | -0.56% | $62.42 | $63.56 | $60.20 | 7.90M |
| 2026-07-23 | $62.42 | -5.49% | $66.05 | $67.49 | $61.70 | 13.33M |
| 2026-07-22 | $66.05 | -6.68% | $70.78 | $71.05 | $65.50 | 11.74M |
| 2026-07-21 | $70.78 | +6.61% | $66.39 | $72.12 | $66.02 | 22.59M |
| 2026-07-20 | $66.39 | +7.84% | $61.58 | $67.27 | $60.08 | 9.58M |
| 2026-07-19 | $61.57 | +1.46% | $60.68 | $61.71 | $60.57 | 2.34M |
| 2026-07-18 | $60.68 | +0.65% | $60.29 | $60.86 | $60.16 | 1.64M |
| 2026-07-17 | $60.29 | -0.08% | $60.42 | $62.17 | $58.67 | 9.87M |
| 2026-07-16 | $60.34 | -8.26% | $65.77 | $66.06 | $60.27 | 8.74M |
| 2026-07-15 | $65.77 | +4.21% | $63.12 | $66.44 | $62.96 | 14.46M |
| 2026-07-14 | $63.12 | +1.28% | $62.33 | $63.32 | $59.60 | 11.56M |
| 2026-07-13 | $62.32 | -6.29% | $66.50 | $66.72 | $62.10 | 9.23M |
| 2026-07-12 | $66.50 | +0.11% | $66.43 | $67.19 | $66.22 | 1.92M |
| 2026-07-11 | $66.43 | -0.19% | $66.56 | $67.39 | $66.27 | 2.25M |
| 2026-07-10 | $66.56 | +5.57% | $63.04 | $73.26 | $62.67 | 17.36M |
| 2026-07-09 | $63.04 | -1.09% | $63.74 | $65.12 | $62.09 | 5.51M |
| 2026-07-08 | $63.74 | -2.10% | $65.10 | $66.19 | $62.00 | 6.17M |
| 2026-07-07 | $65.10 | -4.65% | $68.28 | $68.92 | $64.73 | 6.77M |
| 2026-07-06 | $68.28 | -1.24% | $69.14 | $69.84 | $63.86 | 11.51M |
| 2026-07-05 | $69.14 | +2.26% | $67.60 | $70.30 | $67.17 | 2.74M |
| 2026-07-04 | $67.60 | +1.17% | $66.82 | $67.61 | $66.14 | 2.67M |