Circle (gStocks) Historical Data

CRCLG Page 22
Download
Date Close Price change Market cap Trading volume
Jul 12, 12 PM $67
+0.07%
$-- $40,615
Jul 12, 11 AM $66.95
+0.40%
$-- $40,327
Jul 12, 10 AM $66.68
+0.23%
$-- $40,992
Jul 12, 9 AM $66.53
-0.43%
$-- $40,693
Jul 12, 8 AM $66.82
+0.33%
$-- $40,927
Jul 12, 7 AM $66.61
-0.31%
$-- $41,715
Jul 12, 6 AM $66.82
-0.18%
$-- $42,591
Jul 12, 5 AM $66.94
-0.09%
$-- $40,287
Jul 12, 4 AM $67
-0.19%
$-- $40,391
Jul 12, 3 AM $67.13
+0.18%
$-- $40,943
Jul 12, 2 AM $67.01
+0.19%
$-- $42,494
Jul 12, 1 AM $66.94
+0.68%
$-- $42,904
Jul 12, 12 AM $66.34
+0.06%
$-- $45,424
Jul 11, 11 PM $66.49
-0.37%
$-- $42,572
Jul 11, 10 PM $66.74
+0.17%
$-- $47,937
Jul 11, 9 PM $66.63
+0.02%
$-- $49,558
Jul 11, 8 PM $66.62
-0.05%
$-- $53,127
Jul 11, 7 PM $66.65
-0.25%
$-- $58,973
Jul 11, 6 PM $66.82
-0.06%
$-- $67,097
Jul 11, 5 PM $66.86
+0.18%
$-- $73,415
Jul 11, 4 PM $66.63
+0.18%
$-- $80,200
Jul 11, 3 PM $66.51
-0.55%
$-- $103,464
Jul 11, 2 PM $66.88
-0.36%
$-- $133,840
Jul 11, 1 PM $67.12
+0.16%
$-- $386,528
Jul 11, 12 PM $67.01
-0.01%
$-- $447,383
Jul 11, 11 AM $67.02
-0.04%
$-- $481,868
Jul 11, 10 AM $67.04
-0.28%
$-- $560,398
Jul 11, 9 AM $67.23
+0.12%
$-- $833,379
Jul 11, 8 AM $67.15
+0.16%
$-- $847,433
Jul 11, 7 AM $67.12
-0.53%
$-- $849,912
Jul 11, 6 AM $67.48
+0.82%
$-- $856,675
Jul 11, 5 AM $66.93
+0.21%
$-- $866,233
Jul 11, 4 AM $66.76
+0.29%
$-- $869,412
Jul 11, 3 AM $66.57
-0.60%
$-- $877,267
Jul 11, 2 AM $66.97
+0.65%
$-- $884,436
Jul 11, 1 AM $66.54
-0.05%
$-- $890,686
Jul 11, 12 AM $66.57
+0.00%
$-- $905,946
Jul 10, 11 PM $66.57
+0.36%
$-- $916,081
Jul 10, 10 PM $66.33
+0.17%
$-- $917,958
Jul 10, 9 PM $66.22
+0.08%
$-- $920,978
Jul 10, 8 PM $66.17
+0.14%
$-- $923,174
Jul 10, 7 PM $66.08
+1.23%
$-- $920,981
Jul 10, 6 PM $65.48
-0.55%
$-- $924,089
Jul 10, 5 PM $65.84
-1.80%
$-- $935,135
Jul 10, 4 PM $67.05
+0.69%
$-- $944,617
Jul 10, 3 PM $66.59
-0.80%
$-- $953,132
Jul 10, 2 PM $67.13
-1.09%
$-- $938,048
Jul 10, 1 PM $67.87
-4.52%
$-- $704,738
Jul 10, 12 PM $71.08
-0.73%
$-- $684,709
Jul 10, 11 AM $71.6
+1.24%
$-- $661,001