Circle Internet Group (Robinhood Tokenized Stock) Historical Data

CRCL
Download
Date Close Price change Market cap Trading volume
Today $89.74
+0.00%
$587,509 $41,682
Yesterday $89.15
+2.00%
$583,757 $44,506
Aug 22, 2026 $87.33
-1.85%
$571,755 $78,148
Aug 21, 2026 $89.4
+6.41%
$585,286 $49,804
Aug 20, 2026 $83.84
+4.16%
$550,015 $92,383
Aug 19, 2026 $80.27
+12.03%
$525,556 $133,606
Aug 18, 2026 $71.62
-4.82%
$468,883 $54,492
Aug 17, 2026 $74.98
+4.60%
$490,894 $37,537
Aug 16, 2026 $71.83
+0.90%
$470,257 $7,077
Aug 15, 2026 $71.19
-0.54%
$466,109 $17,102
Aug 14, 2026 $71.7
-4.49%
$470,172 $58,556
Aug 13, 2026 $74.99
+6.28%
$490,977 $70,412
Aug 12, 2026 $70.8
-0.77%
$463,511 $64,239
Aug 11, 2026 $71.23
+6.56%
$466,324 $85,402
Aug 10, 2026 $66.67
-1.07%
$436,517 $118,598
Aug 9, 2026 $67.36
-0.68%
$440,846 $15,607
Aug 8, 2026 $67.89
+1.96%
$444,503 $105,594
Aug 7, 2026 $66.64
+4.80%
$436,461 $140,799
Aug 6, 2026 $63.6
+2.39%
$416,369 $67,973
Aug 5, 2026 $62.18
-1.95%
$407,114 $58,472
Aug 4, 2026 $63.57
+5.04%
$416,215 $5,748
Aug 3, 2026 $60.53
-1.56%
$396,268 $10,706
Aug 2, 2026 $61.37
+1.33%
$402,953 $1,829
Aug 1, 2026 $60.64
-1.87%
$397,008 $2,312
Jul 31, 2026 $61.71
-3.31%
$402,926 $8,208
Jul 30, 2026 $64.05
+3.74%
$419,308 $9,831
Jul 29, 2026 $61.35
-4.25%
$405,669 $10,806
Jul 28, 2026 $64.09
+0.72%
$419,620 $599
Jul 27, 2026 $64.83
-2.40%
$414,807 $26,838
Jul 26, 2026 $64.56
+0.00%
$-- $11
Jul 25, 2026 $64.27
+1.11%
$420,747 $70
Jul 24, 2026 $63.76
-2.25%
$-- $631
Jul 23, 2026 $64.61
-0.62%
$423,032 $925
Download