Circle (gStocks) Historical Data

CRCLG Page 17
Download
Date Close Price change Market cap Trading volume
Jul 22, 6 PM $65.62
-1.17%
$-- $432,709
Jul 22, 5 PM $66.4
-1.88%
$-- $446,184
Jul 22, 4 PM $67.67
-0.49%
$-- $452,531
Jul 22, 3 PM $68
+0.07%
$-- $453,968
Jul 22, 2 PM $67.95
-2.40%
$-- $462,155
Jul 22, 1 PM $69.62
+1.61%
$-- $578,985
Jul 22, 12 PM $68.52
-0.65%
$-- $771,694
Jul 22, 11 AM $68.97
-0.39%
$-- $793,170
Jul 22, 10 AM $69.24
+0.51%
$-- $794,341
Jul 22, 9 AM $68.89
-0.43%
$-- $940,811
Jul 22, 8 AM $69.14
+0.35%
$-- $957,273
Jul 22, 7 AM $68.9
+0.01%
$-- $988,699
Jul 22, 6 AM $68.89
-0.51%
$-- $1 million
Jul 22, 5 AM $69.13
-1.57%
$-- $1.01 million
Jul 22, 4 AM $70.23
+0.56%
$-- $1.02 million
Jul 22, 3 AM $69.84
-0.68%
$-- $1.03 million
Jul 22, 2 AM $70.32
-0.35%
$-- $1.07 million
Jul 22, 1 AM $70.57
-0.76%
$-- $1.09 million
Jul 22, 12 AM $71.11
+0.38%
$-- $1.1 million
Jul 21, 11 PM $70.84
+0.21%
$-- $1.15 million
Jul 21, 10 PM $70.64
+0.00%
$-- $1.18 million
Jul 21, 9 PM $70.64
-0.54%
$-- $1.23 million
Jul 21, 8 PM $71.02
+0.01%
$-- $1.25 million
Jul 21, 7 PM $71.01
+1.70%
$-- $1.26 million
Jul 21, 6 PM $69.82
-0.94%
$-- $1.31 million
Jul 21, 5 PM $70.32
-0.79%
$-- $1.35 million
Jul 21, 4 PM $70.88
-0.52%
$-- $1.43 million
Jul 21, 3 PM $71.25
+2.15%
$-- $1.51 million
Jul 21, 2 PM $69.75
-0.34%
$-- $1.59 million
Jul 21, 1 PM $70
+2.28%
$-- $1.54 million
Jul 21, 12 PM $68.44
+0.07%
$-- $1.36 million
Jul 21, 11 AM $68.39
-0.04%
$-- $1.34 million
Jul 21, 10 AM $68.39
-0.42%
$-- $1.37 million
Jul 21, 9 AM $68.67
+0.59%
$-- $1.22 million
Jul 21, 8 AM $68.27
+0.89%
$-- $1.21 million
Jul 21, 7 AM $67.66
+0.24%
$-- $1.17 million
Jul 21, 6 AM $67.52
+0.51%
$-- $1.16 million
Jul 21, 5 AM $67.11
+0.49%
$-- $1.15 million
Jul 21, 4 AM $66.85
-0.39%
$-- $1.15 million
Jul 21, 3 AM $67.15
+1.27%
$-- $1.14 million
Jul 21, 2 AM $66.01
-0.50%
$-- $1.11 million
Jul 21, 1 AM $66.39
-0.93%
$-- $1.1 million
Jul 21, 12 AM $66.97
+0.87%
$-- $1.09 million
Jul 20, 11 PM $66.33
-0.91%
$-- $1.07 million
Jul 20, 10 PM $66.9
+0.06%
$-- $1.02 million
Jul 20, 9 PM $66.65
+1.77%
$-- $1.06 million
Jul 20, 8 PM $65.52
+0.37%
$-- $1.02 million
Jul 20, 7 PM $65.39
+0.43%
$-- $1 million
Jul 20, 6 PM $65.2
-1.97%
$-- $918,500
Jul 20, 5 PM $66.51
+1.37%
$-- $853,592