Circle (gStocks) Historical Data

CRCLG Page 8
Download
Date Close Price change Market cap Trading volume
Aug 10, 5 AM $67.84
+0.21%
$-- $66,725
Aug 10, 4 AM $67.7
+0.12%
$-- $60,559
Aug 10, 3 AM $67.62
+0.09%
$-- $55,772
Aug 10, 2 AM $67.56
+0.13%
$-- $43,836
Aug 10, 1 AM $67.47
+0.39%
$-- $34,788
Aug 10, 12 AM $67.21
+0.24%
$-- $28,140
Aug 9, 11 PM $67.05
-1.05%
$-- $21,389
Aug 9, 10 PM $67.76
-0.50%
$-- $19,441
Aug 9, 9 PM $68.1
+0.01%
$-- $19,538
Aug 9, 8 PM $68.09
+0.00%
$-- $19,689
Aug 9, 7 PM $68.09
+0.12%
$-- $19,837
Aug 9, 6 PM $68.01
-0.03%
$-- $18,126
Aug 9, 5 PM $68.03
-0.44%
$-- $16,906
Aug 9, 4 PM $68.33
+0.16%
$-- $12,914
Aug 9, 3 PM $68.22
+0.22%
$-- $12,957
Aug 9, 2 PM $68.07
+0.06%
$-- $11,140
Aug 9, 1 PM $68.03
+0.21%
$-- $11,183
Aug 9, 12 PM $67.89
-0.04%
$-- $6,908
Aug 9, 11 AM $67.92
-0.06%
$-- $7,649
Aug 9, 10 AM $67.96
+0.13%
$-- $7,146
Aug 9, 9 AM $67.87
-0.34%
$-- $5,745
Aug 9, 8 AM $68.1
+0.03%
$-- $5,448
Aug 9, 7 AM $68.08
+0.00%
$-- $5,428
Aug 9, 6 AM $68.08
+0.16%
$-- $6,942
Aug 9, 5 AM $67.97
+0.28%
$-- $8,056
Aug 9, 4 AM $67.78
+0.07%
$-- $15,350
Aug 9, 3 AM $67.73
+0.40%
$-- $14,935
Aug 9, 2 AM $67.46
-0.13%
$-- $15,087
Aug 9, 1 AM $67.55
-0.34%
$-- $15,955
Aug 9, 12 AM $67.78
-0.12%
$-- $15,967
Aug 8, 11 PM $67.86
-0.24%
$-- $16,069
Aug 8, 10 PM $68.02
-0.06%
$-- $27,114
Aug 8, 9 PM $68.06
+0.52%
$-- $40,439
Aug 8, 8 PM $67.71
-0.10%
$-- $53,186
Aug 8, 7 PM $67.78
+0.04%
$-- $62,139
Aug 8, 6 PM $67.75
+0.07%
$-- $75,535
Aug 8, 5 PM $67.7
+0.36%
$-- $90,265
Aug 8, 4 PM $67.46
+0.15%
$-- $106,783
Aug 8, 3 PM $67.34
+0.03%
$-- $129,895
Aug 8, 2 PM $67.32
+0.22%
$-- $153,137
Aug 8, 1 PM $67.17
+0.01%
$-- $241,253
Aug 8, 12 PM $67.16
+0.19%
$-- $390,055
Aug 8, 11 AM $67.03
+0.15%
$-- $397,820
Aug 8, 10 AM $66.93
+0.12%
$-- $407,751
Aug 8, 9 AM $66.85
-0.10%
$-- $416,515
Aug 8, 8 AM $66.92
+0.10%
$-- $424,898
Aug 8, 7 AM $66.85
+0.00%
$-- $433,734
Aug 8, 6 AM $66.85
-0.06%
$-- $438,592
Aug 8, 5 AM $66.89
+0.04%
$-- $443,174
Aug 8, 4 AM $66.86
+0.04%
$-- $444,297