Circle (gStocks) Historical Data

CRCLG Page 16
Download
Date Close Price change Market cap Trading volume
Jul 24, 7 PM $62.27
-0.56%
$-- $696,039
Jul 24, 6 PM $62.62
+0.02%
$-- $735,021
Jul 24, 5 PM $62.61
+0.11%
$-- $749,474
Jul 24, 4 PM $62.54
-0.38%
$-- $763,616
Jul 24, 3 PM $62.79
+2.90%
$-- $799,388
Jul 24, 2 PM $61.02
+1.13%
$-- $880,458
Jul 24, 1 PM $60.34
-3.47%
$-- $941,352
Jul 24, 12 PM $62.51
-0.89%
$-- $938,839
Jul 24, 11 AM $63.07
+0.56%
$-- $929,128
Jul 24, 10 AM $62.61
-0.81%
$-- $897,075
Jul 24, 9 AM $63.12
+0.10%
$-- $889,352
Jul 24, 8 AM $63.06
-0.47%
$-- $875,878
Jul 24, 7 AM $63.36
+0.81%
$-- $827,631
Jul 24, 6 AM $62.85
+0.27%
$-- $900,205
Jul 24, 5 AM $62.68
+0.00%
$-- $929,817
Jul 24, 4 AM $62.68
-0.29%
$-- $939,404
Jul 24, 3 AM $62.86
+0.74%
$-- $960,994
Jul 24, 2 AM $62.4
-0.72%
$-- $961,605
Jul 24, 1 AM $62.85
+0.46%
$-- $974,499
Jul 24, 12 AM $62.56
+0.06%
$-- $954,280
Jul 23, 11 PM $62.52
-0.13%
$-- $932,278
Jul 23, 10 PM $62.6
+0.00%
$-- $928,642
Jul 23, 9 PM $62.6
+0.03%
$-- $917,592
Jul 23, 8 PM $62.58
+0.74%
$-- $915,294
Jul 23, 7 PM $62.12
-1.69%
$-- $894,601
Jul 23, 6 PM $63.19
-0.32%
$-- $847,850
Jul 23, 5 PM $63.39
+0.35%
$-- $828,385
Jul 23, 4 PM $63.21
+1.59%
$-- $814,198
Jul 23, 3 PM $62.22
+0.21%
$-- $780,841
Jul 23, 2 PM $62.09
-2.91%
$-- $707,090
Jul 23, 1 PM $63.95
-2.44%
$-- $643,062
Jul 23, 12 PM $65.46
-1.22%
$-- $640,471
Jul 23, 11 AM $66.48
-0.49%
$-- $612,990
Jul 23, 10 AM $66.81
+0.32%
$-- $608,561
Jul 23, 9 AM $66.59
-1.10%
$-- $612,459
Jul 23, 8 AM $67.19
+0.55%
$-- $608,835
Jul 23, 7 AM $66.85
-0.55%
$-- $602,374
Jul 23, 6 AM $67.3
+0.66%
$-- $516,211
Jul 23, 5 AM $66.86
+0.03%
$-- $483,293
Jul 23, 4 AM $66.84
-0.12%
$-- $472,397
Jul 23, 3 AM $66.92
+0.25%
$-- $447,779
Jul 23, 2 AM $66.75
+0.15%
$-- $431,979
Jul 23, 1 AM $66.65
-0.22%
$-- $413,881
Jul 23, 12 AM $66.8
+0.94%
$-- $415,714
Jul 22, 11 PM $66.18
+0.06%
$-- $418,462
Jul 22, 10 PM $66.16
+0.02%
$-- $417,102
Jul 22, 9 PM $66.15
-0.41%
$-- $415,032
Jul 22, 8 PM $66.42
+0.68%
$-- $421,802
Jul 22, 7 PM $65.97
+0.53%
$-- $417,212
Jul 22, 6 PM $65.62
-1.17%
$-- $432,709