Circle tokenized stock (xStock) Historical Data

CRCLX
Download
Date Close Price change Market cap Trading volume
Today $ 117.34
+0.00%
$ 67.12 million $ 9.27 billion
Yesterday $ 102.56
-0.15%
$ 58.66 million $ 819.26 million
May 2, 2026 $ 102.71
+1.80%
$ 58.75 million $ 2.2 billion
May 1, 2026 $ 100.9
+7.85%
$ 57.71 million $ 4.76 billion
Apr 30, 2026 $ 93.56
-4.41%
$ 53.51 million $ 760.68 million
Apr 29, 2026 $ 97.88
+2.50%
$ 55.98 million $ 3.07 billion
Apr 28, 2026 $ 95.49
-0.78%
$ 54.62 million $ 2.45 billion
Apr 27, 2026 $ 96.25
-3.94%
$ 55.05 million $ 1.15 billion
Apr 26, 2026 $ 100.19
-0.32%
$ 57.3 million $ 726.2 million
Apr 25, 2026 $ 100.51
+1.25%
$ 57.48 million $ 1.77 billion
Apr 24, 2026 $ 99.27
-2.36%
$ 56.78 million $ 1.7 billion
Apr 23, 2026 $ 101.67
-1.62%
$ 58.15 million $ 1.31 billion
Apr 22, 2026 $ 103.35
+5.97%
$ 59.11 million $ 3.02 billion
Apr 21, 2026 $ 97.52
-4.68%
$ 55.78 million $ 935.76 million
Apr 20, 2026 $ 102.31
+0.52%
$ 58.52 million $ 2.55 billion
Apr 19, 2026 $ 101.78
-0.04%
$ 58.21 million $ 1.5 billion
Apr 18, 2026 $ 101.82
+0.82%
$ 58.23 million $ 1.44 billion
Apr 17, 2026 $ 100.99
-0.74%
$ 57.76 million $ 2.3 billion
Apr 16, 2026 $ 101.75
+0.67%
$ 58.2 million $ 1.52 billion
Apr 15, 2026 $ 101.07
-2.31%
$ 57.81 million $ 1.75 billion
Apr 14, 2026 $ 103.47
+6.51%
$ 59.18 million $ 3.86 billion
Apr 13, 2026 $ 97.15
+12.14%
$ 55.56 million $ 5.34 billion
Apr 12, 2026 $ 86.63
-0.21%
$ 49.54 million $ 1.65 billion
Apr 11, 2026 $ 86.8
+0.19%
$ 49.65 million $ 1.27 billion
Apr 10, 2026 $ 86.64
+2.31%
$ 49.55 million $ 2.44 billion
Apr 9, 2026 $ 84.69
-9.40%
$ 48.44 million $ 1.59 billion
Apr 8, 2026 $ 93.47
+1.50%
$ 53.46 million $ 2.2 billion
Apr 7, 2026 $ 92.09
+1.28%
$ 52.67 million $ 2.8 billion
Apr 6, 2026 $ 90.92
+0.54%
$ 52 million $ 2.18 billion
Apr 5, 2026 $ 90.44
+0.04%
$ 51.73 million $ 1.35 billion
Apr 4, 2026 $ 90.4
-2.42%
$ 51.7 million $ 666.25 million
Apr 3, 2026 $ 92.64
+4.08%
$ 52.99 million $ 931.96 million
Apr 2, 2026 $ 89.01
-1.13%
$ 50.91 million $ 1.65 billion
Apr 1, 2026 $ 90.03
-5.08%
$ 51.49 million $ 974.22 million
Mar 31, 2026 $ 94.85
+2.27%
$ 54.25 million $ 2.93 billion
Mar 30, 2026 $ 92.75
-2.52%
$ 53.05 million $ 1.61 billion
Mar 29, 2026 $ 95.15
-0.10%
$ 54.42 million $ 1.04 billion
Mar 28, 2026 $ 95.24
+2.62%
$ 54.47 million $ 1.59 billion
Mar 27, 2026 $ 92.81
-7.66%
$ 53.08 million $ 1.09 billion
Mar 26, 2026 $ 100.51
-3.14%
$ 57.48 million $ 4.26 billion
Mar 25, 2026 $ 103.76
+2.64%
$ 59.34 million $ 11.91 million
Mar 24, 2026 $ 101.09
-18.94%
$ 57.82 million $ 1.05 billion
Mar 23, 2026 $ 124.71
-5.04%
$ 71.29 million $ 2.29 billion
Mar 22, 2026 $ 131.25
+1.26%
$ 75.11 million $ 1.6 billion
Mar 21, 2026 $ 129.62
+6.32%
$ 74.13 million $ 2.45 billion
Mar 20, 2026 $ 121.91
-1.66%
$ 69.73 million $ 2.62 billion
Mar 19, 2026 $ 123.97
-4.36%
$ 70.9 million $ 2.49 billion
Mar 18, 2026 $ 129.62
+1.82%
$ 74.14 million $ 2.43 billion
Mar 17, 2026 $ 127.3
+4.43%
$ 72.81 million $ 3.93 billion
Mar 16, 2026 $ 121.91
+4.42%
$ 69.72 million $ 3.72 billion
Download