Circle (gStocks) Historical Data

CRCLG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 28, 10 PM $63.78
-0.81%
$-- $385,970
Jul 28, 9 PM $64.3
-0.11%
$-- $385,546
Jul 28, 8 PM $64.37
+0.28%
$-- $388,404
Jul 28, 7 PM $64.19
+0.60%
$-- $385,833
Jul 28, 6 PM $63.81
-1.22%
$-- $388,719
Jul 28, 5 PM $64.6
-1.96%
$-- $384,018
Jul 28, 4 PM $65.89
+1.43%
$-- $376,877
Jul 28, 3 PM $64.96
+1.69%
$-- $373,921
Jul 28, 2 PM $63.88
+3.18%
$-- $367,530
Jul 28, 1 PM $61.91
-2.30%
$-- $400,904
Jul 28, 12 PM $63.4
+0.51%
$-- $506,385
Jul 28, 11 AM $63.08
-0.25%
$-- $507,457
Jul 28, 10 AM $63.24
+0.22%
$-- $506,365
Jul 28, 9 AM $63.1
-0.28%
$-- $506,480
Jul 28, 8 AM $63.25
-0.05%
$-- $507,461
Jul 28, 7 AM $63.28
-0.30%
$-- $506,377
Jul 28, 6 AM $63.47
+0.32%
$-- $510,331
Jul 28, 5 AM $63.27
+0.05%
$-- $500,795
Jul 28, 4 AM $63.24
-0.27%
$-- $531,945
Jul 28, 3 AM $63.41
+0.57%
$-- $536,240
Jul 28, 2 AM $63.05
-0.02%
$-- $527,385
Jul 28, 1 AM $63.06
-0.96%
$-- $527,788
Jul 28, 12 AM $63.67
-0.53%
$-- $525,355
Jul 27, 11 PM $64.01
-0.99%
$-- $508,220
Jul 27, 10 PM $64.65
-1.99%
$-- $496,869
Jul 27, 9 PM $65.96
-0.14%
$-- $486,217
Jul 27, 8 PM $66.05
+0.66%
$-- $474,951
Jul 27, 7 PM $65.62
+2.01%
$-- $468,004
Jul 27, 6 PM $64.33
+0.17%
$-- $444,285
Jul 27, 5 PM $64.22
+0.66%
$-- $433,781
Jul 27, 4 PM $63.8
+1.50%
$-- $421,367
Jul 27, 3 PM $62.86
-1.60%
$-- $406,348
Jul 27, 2 PM $63.88
-1.89%
$-- $391,949
Jul 27, 1 PM $65.26
+1.83%
$-- $339,662
Jul 27, 12 PM $64.09
+0.47%
$-- $154,608
Jul 27, 11 AM $63.79
-0.79%
$-- $150,083
Jul 27, 10 AM $64.3
-0.06%
$-- $140,965
Jul 27, 9 AM $64.34
-0.09%
$-- $132,838
Jul 27, 8 AM $64.4
+0.55%
$-- $123,563
Jul 27, 7 AM $64.05
-0.74%
$-- $112,620
Jul 27, 6 AM $64.53
+0.40%
$-- $101,753
Jul 27, 5 AM $64.27
+0.56%
$-- $94,660
Jul 27, 4 AM $63.91
+0.30%
$-- $58,019
Jul 27, 3 AM $63.72
+0.22%
$-- $46,571
Jul 27, 2 AM $63.58
+0.35%
$-- $47,271
Jul 27, 1 AM $63.36
-0.11%
$-- $41,972
Jul 27, 12 AM $63.43
-1.57%
$-- $54,975
Jul 26, 11 PM $64.44
+0.19%
$-- $43,835
Jul 26, 10 PM $64.32
+1.13%
$-- $43,844
Jul 26, 9 PM $63.6
-0.13%
$-- $42,410