Circle (gStocks) Historical Data

CRCLG Page 13
Download
Date Close Price change Market cap Trading volume
Jul 30, 11 PM $63.94
-0.03%
$-- $293,568
Jul 30, 10 PM $63.96
+0.52%
$-- $286,500
Jul 30, 9 PM $63.63
+0.68%
$-- $285,539
Jul 30, 8 PM $63.2
-1.76%
$-- $287,436
Jul 30, 7 PM $64.33
+1.31%
$-- $285,143
Jul 30, 6 PM $63.5
-0.19%
$-- $296,869
Jul 30, 5 PM $63.62
+0.30%
$-- $309,759
Jul 30, 4 PM $63.43
+1.52%
$-- $306,226
Jul 30, 3 PM $62.48
+1.02%
$-- $307,188
Jul 30, 2 PM $61.85
-1.40%
$-- $313,305
Jul 30, 1 PM $62.73
+0.03%
$-- $320,830
Jul 30, 12 PM $62.71
+0.14%
$-- $341,819
Jul 30, 11 AM $62.62
+0.22%
$-- $338,346
Jul 30, 10 AM $62.48
+0.18%
$-- $335,204
Jul 30, 9 AM $62.37
+0.14%
$-- $340,407
Jul 30, 8 AM $62.28
+0.83%
$-- $352,277
Jul 30, 7 AM $61.8
+0.34%
$-- $352,582
Jul 30, 6 AM $61.59
-0.03%
$-- $352,546
Jul 30, 5 AM $61.61
+0.15%
$-- $358,753
Jul 30, 4 AM $61.52
-0.52%
$-- $362,686
Jul 30, 3 AM $61.84
-0.39%
$-- $378,011
Jul 30, 2 AM $62.08
-0.39%
$-- $378,789
Jul 30, 1 AM $62.32
+1.30%
$-- $381,766
Jul 30, 12 AM $61.52
-0.68%
$-- $384,986
Jul 29, 11 PM $61.94
+0.45%
$-- $389,399
Jul 29, 10 PM $61.66
+1.03%
$-- $398,029
Jul 29, 9 PM $61.03
-0.34%
$-- $399,350
Jul 29, 8 PM $61.24
-0.10%
$-- $395,425
Jul 29, 7 PM $61.3
-4.34%
$-- $394,955
Jul 29, 6 PM $64.08
+1.89%
$-- $388,699
Jul 29, 5 PM $62.62
+0.18%
$-- $373,062
Jul 29, 4 PM $62.51
-0.06%
$-- $380,131
Jul 29, 3 PM $62.55
-0.51%
$-- $384,409
Jul 29, 2 PM $62.87
-1.36%
$-- $392,236
Jul 29, 1 PM $63.74
-0.13%
$-- $392,923
Jul 29, 12 PM $63.82
-1.16%
$-- $411,390
Jul 29, 11 AM $64.57
+0.51%
$-- $415,851
Jul 29, 10 AM $64.24
-0.99%
$-- $415,424
Jul 29, 9 AM $64.92
+0.71%
$-- $410,822
Jul 29, 8 AM $64.46
+0.09%
$-- $399,601
Jul 29, 7 AM $64.4
+0.16%
$-- $402,951
Jul 29, 6 AM $64.3
+0.93%
$-- $399,970
Jul 29, 5 AM $63.71
+0.31%
$-- $400,327
Jul 29, 4 AM $63.44
+0.84%
$-- $394,670
Jul 29, 3 AM $62.93
-0.96%
$-- $377,643
Jul 29, 2 AM $63.54
+0.11%
$-- $378,724
Jul 29, 1 AM $63.47
-0.95%
$-- $374,066
Jul 29, 12 AM $64.08
-0.23%
$-- $368,830
Jul 28, 11 PM $64.23
+0.77%
$-- $390,902
Jul 28, 10 PM $63.78
-0.81%
$-- $385,970