Circle (gStocks) Historical Data

CRCLG Page 18
Download
Date Close Price change Market cap Trading volume
Jul 20, 4 PM $65.57
+0.83%
$-- $756,828
Jul 20, 3 PM $65.09
+3.45%
$-- $658,899
Jul 20, 2 PM $62.86
+1.81%
$-- $555,448
Jul 20, 1 PM $61.74
+0.60%
$-- $458,364
Jul 20, 12 PM $61.37
-0.39%
$-- $302,713
Jul 20, 11 AM $61.61
+1.17%
$-- $292,794
Jul 20, 10 AM $60.9
-0.03%
$-- $251,702
Jul 20, 9 AM $60.92
+0.64%
$-- $244,537
Jul 20, 8 AM $60.53
-0.20%
$-- $239,640
Jul 20, 7 AM $60.65
+0.53%
$-- $231,731
Jul 20, 6 AM $60.33
-0.07%
$-- $217,773
Jul 20, 5 AM $60.37
-0.97%
$-- $209,524
Jul 20, 4 AM $60.96
-0.11%
$-- $196,347
Jul 20, 3 AM $61.03
+0.13%
$-- $192,193
Jul 20, 2 AM $60.95
+0.58%
$-- $206,604
Jul 20, 1 AM $60.6
-0.48%
$-- $187,228
Jul 20, 12 AM $60.89
-1.20%
$-- $176,805
Jul 19, 11 PM $61.63
-0.03%
$-- $147,127
Jul 19, 10 PM $61.65
+0.70%
$-- $146,282
Jul 19, 9 PM $61.22
+0.11%
$-- $69,936
Jul 19, 8 PM $61.15
+0.10%
$-- $70,360
Jul 19, 7 PM $61.09
-0.20%
$-- $70,138
Jul 19, 6 PM $61.21
+0.26%
$-- $70,073
Jul 19, 5 PM $61.05
+0.25%
$-- $68,906
Jul 19, 4 PM $60.9
-0.08%
$-- $67,971
Jul 19, 3 PM $60.95
-0.54%
$-- $68,248
Jul 19, 2 PM $61.28
+0.05%
$-- $68,498
Jul 19, 1 PM $61.25
+0.77%
$-- $67,563
Jul 19, 12 PM $60.78
+0.00%
$-- $66,951
Jul 19, 11 AM $60.78
-0.05%
$-- $66,958
Jul 19, 10 AM $60.81
+0.08%
$-- $67,094
Jul 19, 9 AM $60.76
-0.16%
$-- $67,111
Jul 19, 8 AM $60.85
-0.33%
$-- $67,369
Jul 19, 7 AM $61.05
+0.07%
$-- $67,739
Jul 19, 6 AM $61.01
-0.52%
$-- $67,724
Jul 19, 5 AM $61.33
+0.44%
$-- $67,979
Jul 19, 4 AM $61.06
+0.48%
$-- $64,343
Jul 19, 3 AM $60.77
-1.14%
$-- $58,065
Jul 19, 2 AM $61.48
+0.16%
$-- $39,086
Jul 19, 1 AM $61.38
-0.05%
$-- $38,028
Jul 19, 12 AM $61.41
+1.12%
$-- $31,907
Jul 18, 11 PM $60.74
+0.02%
$-- $30,595
Jul 18, 10 PM $60.81
+0.46%
$-- $37,888
Jul 18, 9 PM $60.53
+0.25%
$-- $46,886
Jul 18, 8 PM $60.38
-0.12%
$-- $59,352
Jul 18, 7 PM $60.41
-0.07%
$-- $71,525
Jul 18, 6 PM $60.45
+0.02%
$-- $84,599
Jul 18, 5 PM $60.44
-0.28%
$-- $101,472
Jul 18, 4 PM $60.61
+0.08%
$-- $119,518
Jul 18, 3 PM $60.56
-0.07%
$-- $130,032