Circle (gStocks) Historical Data

CRCLG Page 19
Download
Date Close Price change Market cap Trading volume
Jul 18, 3 PM $60.56
-0.07%
$-- $130,032
Jul 18, 2 PM $60.6
-0.26%
$-- $147,395
Jul 18, 1 PM $60.76
-0.23%
$-- $180,233
Jul 18, 12 PM $60.9
+0.30%
$-- $262,752
Jul 18, 11 AM $60.72
+0.07%
$-- $272,239
Jul 18, 10 AM $60.68
-0.02%
$-- $277,772
Jul 18, 9 AM $60.69
-0.12%
$-- $287,274
Jul 18, 8 AM $60.76
-0.05%
$-- $294,502
Jul 18, 7 AM $60.78
-0.03%
$-- $306,800
Jul 18, 6 AM $60.8
+0.08%
$-- $312,257
Jul 18, 5 AM $60.75
+0.20%
$-- $321,777
Jul 18, 4 AM $60.63
-0.21%
$-- $339,032
Jul 18, 3 AM $60.76
+0.26%
$-- $350,924
Jul 18, 2 AM $60.67
+0.12%
$-- $359,201
Jul 18, 1 AM $60.61
+0.53%
$-- $365,366
Jul 18, 12 AM $60.29
-0.20%
$-- $371,688
Jul 17, 11 PM $60.41
-0.18%
$-- $382,042
Jul 17, 10 PM $60.52
-0.16%
$-- $380,062
Jul 17, 9 PM $60.62
+0.10%
$-- $387,750
Jul 17, 8 PM $60.56
-0.38%
$-- $381,741
Jul 17, 7 PM $60.6
-0.57%
$-- $385,710
Jul 17, 6 PM $60.95
-1.49%
$-- $387,176
Jul 17, 5 PM $61.87
+0.18%
$-- $377,364
Jul 17, 4 PM $61.76
+2.69%
$-- $370,755
Jul 17, 3 PM $60.14
+0.07%
$-- $371,495
Jul 17, 2 PM $60.1
-0.33%
$-- $373,474
Jul 17, 1 PM $60.3
+1.60%
$-- $354,916
Jul 17, 12 PM $59.35
-1.00%
$-- $343,653
Jul 17, 11 AM $59.95
-0.17%
$-- $345,899
Jul 17, 10 AM $60.05
-0.23%
$-- $350,451
Jul 17, 9 AM $60.19
+1.24%
$-- $349,267
Jul 17, 8 AM $59.45
+0.25%
$-- $352,492
Jul 17, 7 AM $59.33
+0.02%
$-- $356,738
Jul 17, 6 AM $59.32
+0.68%
$-- $371,286
Jul 17, 5 AM $58.92
-1.60%
$-- $371,608
Jul 17, 4 AM $59.88
+0.10%
$-- $368,693
Jul 17, 3 AM $59.82
+0.42%
$-- $365,426
Jul 17, 2 AM $59.57
-0.65%
$-- $364,058
Jul 17, 1 AM $59.96
-1.62%
$-- $366,899
Jul 17, 12 AM $60.95
+0.83%
$-- $366,867
Jul 16, 11 PM $60.45
-0.72%
$-- $365,531
Jul 16, 10 PM $60.89
-0.20%
$-- $371,306
Jul 16, 9 PM $61.01
+0.00%
$-- $364,522
Jul 16, 8 PM $61.01
+0.44%
$-- $361,863
Jul 16, 7 PM $60.74
-1.65%
$-- $378,674
Jul 16, 6 PM $61.69
-0.06%
$-- $378,680
Jul 16, 5 PM $61.73
-1.41%
$-- $391,082
Jul 16, 4 PM $62.61
+0.35%
$-- $401,519
Jul 16, 3 PM $62.26
-0.78%
$-- $411,904
Jul 16, 2 PM $62.75
+0.21%
$-- $417,905