Circle (gStocks) Historical Data

CRCLG Page 20
Download
Date Close Price change Market cap Trading volume
Jul 16, 2 PM $62.75
+0.21%
$-- $417,905
Jul 16, 1 PM $62.62
-2.08%
$-- $445,669
Jul 16, 12 PM $63.95
-0.59%
$-- $455,675
Jul 16, 11 AM $64.33
+0.00%
$-- $450,252
Jul 16, 10 AM $64.33
+0.17%
$-- $450,302
Jul 16, 9 AM $64.22
-0.14%
$-- $446,956
Jul 16, 8 AM $64.31
-0.05%
$-- $444,595
Jul 16, 7 AM $64.34
-1.35%
$-- $435,145
Jul 16, 6 AM $65.25
-0.50%
$-- $424,402
Jul 16, 5 AM $65.58
+0.21%
$-- $418,012
Jul 16, 4 AM $65.44
-0.15%
$-- $409,792
Jul 16, 3 AM $65.54
+0.29%
$-- $409,727
Jul 16, 2 AM $65.35
+0.12%
$-- $413,882
Jul 16, 1 AM $65.36
-0.32%
$-- $410,332
Jul 16, 12 AM $65.57
-0.38%
$-- $408,682
Jul 15, 11 PM $65.83
+0.14%
$-- $407,129
Jul 15, 10 PM $65.74
+0.34%
$-- $401,020
Jul 15, 9 PM $65.52
+0.06%
$-- $395,311
Jul 15, 8 PM $65.48
-0.02%
$-- $399,478
Jul 15, 7 PM $65.81
+0.81%
$-- $373,846
Jul 15, 6 PM $65.28
-0.02%
$-- $363,245
Jul 15, 5 PM $65.27
+0.57%
$-- $360,620
Jul 15, 4 PM $64.62
+0.36%
$-- $357,777
Jul 15, 3 PM $64.39
-2.23%
$-- $349,579
Jul 15, 2 PM $65.86
+1.06%
$-- $346,370
Jul 15, 1 PM $65.17
+1.67%
$-- $318,380
Jul 15, 12 PM $64.2
+1.02%
$-- $274,979
Jul 15, 11 AM $63.55
+0.13%
$-- $278,702
Jul 15, 10 AM $63.47
-0.30%
$-- $279,816
Jul 15, 9 AM $63.66
-0.17%
$-- $289,643
Jul 15, 8 AM $63.77
+0.47%
$-- $293,384
Jul 15, 7 AM $63.47
-0.44%
$-- $301,675
Jul 15, 6 AM $63.75
-0.19%
$-- $302,450
Jul 15, 5 AM $63.85
+0.27%
$-- $309,097
Jul 15, 4 AM $63.68
-0.87%
$-- $314,947
Jul 15, 3 AM $64.24
+1.32%
$-- $319,771
Jul 15, 2 AM $63.4
-0.13%
$-- $325,407
Jul 15, 1 AM $63.48
+0.17%
$-- $339,314
Jul 15, 12 AM $63.37
+0.24%
$-- $340,772
Jul 14, 11 PM $63.22
+0.32%
$-- $346,871
Jul 14, 10 PM $63.02
-0.25%
$-- $347,844
Jul 14, 9 PM $63.14
+0.00%
$-- $350,299
Jul 14, 8 PM $63.12
+0.32%
$-- $349,334
Jul 14, 7 PM $62.92
+0.30%
$-- $349,672
Jul 14, 6 PM $62.73
-0.71%
$-- $356,126
Jul 14, 5 PM $63.18
+0.41%
$-- $357,010
Jul 14, 4 PM $62.92
+0.02%
$-- $351,004
Jul 14, 3 PM $62.91
+2.46%
$-- $356,305
Jul 14, 2 PM $61.4
+0.33%
$-- $347,794
Jul 14, 1 PM $61.2
-2.42%
$-- $437,993