Circle (gStocks) Historical Data

CRCLG Page 11
Download
Date Close Price change Market cap Trading volume
Aug 4, 1 AM $60.32
+1.02%
$-- $409,425
Aug 4, 12 AM $59.71
-1.13%
$-- $412,039
Aug 3, 11 PM $60.39
-0.10%
$-- $412,202
Aug 3, 10 PM $60.45
-0.36%
$-- $406,768
Aug 3, 9 PM $60.67
+0.03%
$-- $379,426
Aug 3, 8 PM $60.65
+0.35%
$-- $372,133
Aug 3, 7 PM $60.44
-0.74%
$-- $367,607
Aug 3, 6 PM $60.89
+0.20%
$-- $359,342
Aug 3, 5 PM $60.77
+1.00%
$-- $357,985
Aug 3, 4 PM $60.17
+0.77%
$-- $347,289
Aug 3, 3 PM $59.71
+0.20%
$-- $338,980
Aug 3, 2 PM $59.59
-0.38%
$-- $336,782
Aug 3, 1 PM $59.82
+1.75%
$-- $307,657
Aug 3, 12 PM $58.79
-0.36%
$-- $188,409
Aug 3, 11 AM $59.06
-0.46%
$-- $181,742
Aug 3, 10 AM $59.33
-0.44%
$-- $170,804
Aug 3, 9 AM $59.59
-3.18%
$-- $164,164
Aug 3, 8 AM $61.55
-0.32%
$-- $128,689
Aug 3, 7 AM $61.75
-0.27%
$-- $121,211
Aug 3, 6 AM $61.92
-0.24%
$-- $107,153
Aug 3, 5 AM $62.07
+0.23%
$-- $96,736
Aug 3, 4 AM $61.93
+0.67%
$-- $89,805
Aug 3, 3 AM $61.52
-0.81%
$-- $79,625
Aug 3, 2 AM $62.02
+0.16%
$-- $72,650
Aug 3, 1 AM $61.92
-0.23%
$-- $66,241
Aug 3, 12 AM $61.97
+1.03%
$-- $58,198
Aug 2, 11 PM $61.34
+0.07%
$-- $53,029
Aug 2, 10 PM $61.3
-0.55%
$-- $52,840
Aug 2, 9 PM $61.64
+0.21%
$-- $53,691
Aug 2, 8 PM $61.51
+0.41%
$-- $54,206
Aug 2, 7 PM $61.26
+0.13%
$-- $51,535
Aug 2, 6 PM $61.18
+0.43%
$-- $60,581
Aug 2, 5 PM $60.92
+0.08%
$-- $100,904
Aug 2, 4 PM $60.87
+0.15%
$-- $103,979
Aug 2, 3 PM $60.78
+0.33%
$-- $104,016
Aug 2, 2 PM $60.58
+0.03%
$-- $97,890
Aug 2, 1 PM $60.56
-0.18%
$-- $89,562
Aug 2, 12 PM $60.67
+0.02%
$-- $73,867
Aug 2, 11 AM $60.87
-0.28%
$-- $72,478
Aug 2, 10 AM $61.04
-0.20%
$-- $71,504
Aug 2, 9 AM $61.16
-0.54%
$-- $71,562
Aug 2, 8 AM $61.49
+0.00%
$-- $70,809
Aug 2, 7 AM $61.49
+0.15%
$-- $70,889
Aug 2, 6 AM $61.4
+0.03%
$-- $70,627
Aug 2, 5 AM $61.38
+0.08%
$-- $70,504
Aug 2, 4 AM $61.33
-0.18%
$-- $69,920
Aug 2, 3 AM $61.44
-0.07%
$-- $69,953
Aug 2, 2 AM $61.48
+1.07%
$-- $71,156
Aug 2, 1 AM $60.83
+0.00%
$-- $71,194
Aug 2, 12 AM $60.83
+0.03%
$-- $69,548