Circle (gStocks) Historical Data

CRCLG
Download
Date Close Price change Market cap Trading volume
Today $88.26
+0.00%
$-- $270,717
Yesterday $89.02
+2.23%
$-- $6,227
Aug 22, 2026 $87.08
-1.53%
$-- $106,510
Aug 21, 2026 $88.43
+5.05%
$-- $1.13 million
Aug 20, 2026 $84.18
+4.56%
$-- $2.85 million
Aug 19, 2026 $80.51
+12.65%
$-- $1.23 million
Aug 18, 2026 $71.47
-4.81%
$-- $574,051
Aug 17, 2026 $75.08
+4.96%
$-- $848,086
Aug 16, 2026 $71.53
+0.39%
$-- $5,539
Aug 15, 2026 $71.25
+0.21%
$-- $15,547
Aug 14, 2026 $71.1
-5.06%
$-- $519,301
Aug 13, 2026 $74.89
+5.99%
$-- $434,553
Aug 12, 2026 $70.66
-0.65%
$-- $569,204
Aug 11, 2026 $71.12
+6.55%
$-- $569,013
Aug 10, 2026 $66.75
-0.45%
$-- $337,244
Aug 9, 2026 $67.05
-1.19%
$-- $21,389
Aug 8, 2026 $67.86
+1.39%
$-- $16,069
Aug 7, 2026 $66.93
+5.02%
$-- $485,603
Aug 6, 2026 $63.73
+2.77%
$-- $412,142
Aug 5, 2026 $62.01
-2.78%
$-- $956,641
Aug 4, 2026 $63.78
+5.61%
$-- $267,025
Aug 3, 2026 $60.39
-1.55%
$-- $412,202
Aug 2, 2026 $61.34
+0.87%
$-- $53,029
Aug 1, 2026 $60.81
-1.14%
$-- $70,939
Jul 31, 2026 $61.57
-3.71%
$-- $362,587
Jul 30, 2026 $63.94
+3.23%
$-- $293,568
Jul 29, 2026 $61.66
-4.00%
$-- $398,029
Jul 28, 2026 $63.78
-0.36%
$-- $385,970
Jul 27, 2026 $64.65
+0.33%
$-- $496,869
Jul 26, 2026 $64.32
+2.71%
$-- $43,844
Jul 25, 2026 $62.92
+1.42%
$-- $39,702
Jul 24, 2026 $62.26
-0.42%
$-- $664,407
Jul 23, 2026 $62.52
-5.53%
$-- $932,278
Jul 22, 2026 $66.16
-6.61%
$-- $417,102
Jul 21, 2026 $70.84
+6.70%
$-- $1.15 million
Jul 20, 2026 $66.33
+7.63%
$-- $1.07 million
Jul 19, 2026 $61.63
+1.48%
$-- $147,127
Jul 18, 2026 $60.74
+0.55%
$-- $30,595
Jul 17, 2026 $60.41
-0.07%
$-- $382,042
Jul 16, 2026 $60.45
-8.16%
$-- $365,531
Jul 15, 2026 $65.83
+4.13%
$-- $407,129
Jul 14, 2026 $63.22
+1.17%
$-- $346,871
Jul 13, 2026 $62.57
-5.99%
$-- $521,897
Jul 12, 2026 $66.56
+0.39%
$-- $34,370
Jul 11, 2026 $66.49
-0.12%
$-- $42,572
Jul 10, 2026 $66.57
+5.38%
$-- $916,081
Jul 9, 2026 $63.17
-1.00%
$-- $293,448
Jul 8, 2026 $63.81
-2.12%
$-- $191,579
Jul 7, 2026 $65.19
-4.87%
$-- $222,644
Jul 6, 2026 $68.53
+2.54%
$-- $199,833
Download