Circle (gStocks) Historical Data

CRCLG Page 3
Download
Date Close Price change Market cap Trading volume
Aug 20, 11 AM $83.17
-1.43%
$-- $2.65 million
Aug 20, 10 AM $84.5
-0.19%
$-- $2.58 million
Aug 20, 9 AM $84.61
+2.00%
$-- $2.49 million
Aug 20, 8 AM $82.95
+2.07%
$-- $2.39 million
Aug 20, 7 AM $81.27
-1.51%
$-- $1.99 million
Aug 20, 6 AM $82.5
+0.88%
$-- $1.67 million
Aug 20, 5 AM $81.66
+0.63%
$-- $1.58 million
Aug 20, 4 AM $81.1
+0.21%
$-- $1.58 million
Aug 20, 3 AM $80.89
+0.14%
$-- $1.57 million
Aug 20, 2 AM $80.78
+0.10%
$-- $1.23 million
Aug 20, 1 AM $80.7
+0.01%
$-- $1.24 million
Aug 20, 12 AM $80.69
+0.22%
$-- $1.23 million
Aug 19, 11 PM $80.51
+0.19%
$-- $1.23 million
Aug 19, 10 PM $80.32
-0.11%
$-- $1.23 million
Aug 19, 9 PM $80.41
+0.42%
$-- $1.23 million
Aug 19, 8 PM $80.07
+1.94%
$-- $1.23 million
Aug 19, 7 PM $78.55
+0.40%
$-- $1.24 million
Aug 19, 6 PM $78.24
-1.10%
$-- $1.22 million
Aug 19, 5 PM $79.11
-1.95%
$-- $1.23 million
Aug 19, 4 PM $80.68
+0.55%
$-- $1.22 million
Aug 19, 3 PM $80.24
+0.72%
$-- $1.22 million
Aug 19, 2 PM $79.67
+3.98%
$-- $1.06 million
Aug 19, 1 PM $76.62
+4.15%
$-- $806,703
Aug 19, 12 PM $73.57
+2.72%
$-- $610,897
Aug 19, 11 AM $71.62
+0.32%
$-- $605,827
Aug 19, 10 AM $71.39
+0.03%
$-- $590,891
Aug 19, 9 AM $71.37
-0.39%
$-- $595,836
Aug 19, 8 AM $71.65
+0.72%
$-- $588,237
Aug 19, 7 AM $71.14
+0.13%
$-- $581,814
Aug 19, 6 AM $71.05
+0.11%
$-- $582,138
Aug 19, 5 AM $70.97
-0.08%
$-- $565,773
Aug 19, 4 AM $71.03
-0.24%
$-- $561,509
Aug 19, 3 AM $71.2
-0.01%
$-- $578,291
Aug 19, 2 AM $71.21
-0.13%
$-- $586,987
Aug 19, 1 AM $71.3
-0.13%
$-- $581,698
Aug 19, 12 AM $71.39
-0.11%
$-- $573,059
Aug 18, 11 PM $71.47
+0.20%
$-- $574,051
Aug 18, 10 PM $71.33
-0.43%
$-- $558,182
Aug 18, 9 PM $71.64
+0.20%
$-- $558,367
Aug 18, 8 PM $71.5
-1.05%
$-- $561,330
Aug 18, 7 PM $72.39
+0.78%
$-- $562,839
Aug 18, 6 PM $71.83
+0.17%
$-- $571,445
Aug 18, 5 PM $71.71
-1.66%
$-- $562,823
Aug 18, 4 PM $72.92
+0.29%
$-- $577,725
Aug 18, 3 PM $72.71
+0.54%
$-- $574,700
Aug 18, 2 PM $72.32
+0.08%
$-- $547,047
Aug 18, 1 PM $72.26
-0.74%
$-- $568,366
Aug 18, 12 PM $72.8
-0.66%
$-- $898,426
Aug 18, 11 AM $73.28
+0.51%
$-- $899,886
Aug 18, 10 AM $72.91
+0.18%
$-- $899,165