Circle tokenized stock (xStock) Historical Data

CRCLX Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 15, 2026 $ 116.75
+1.36%
$ 66.77 million $ 4.87 million
Mar 14, 2026 $ 115.18
+0.30%
$ 65.88 million $ 4.56 million
Mar 13, 2026 $ 114.84
+1.00%
$ 65.68 million $ 11.62 million
Mar 12, 2026 $ 113.69
-0.92%
$ 65.03 million $ 2.35 billion
Mar 11, 2026 $ 114.74
-3.17%
$ 65.63 million $ 1.5 billion
Mar 10, 2026 $ 118.5
+6.00%
$ 67.78 million $ 1.8 billion
Mar 9, 2026 $ 111.79
+10.07%
$ 63.94 million $ 5.23 billion
Mar 8, 2026 $ 101.56
-0.48%
$ 58.09 million $ 1.23 billion
Mar 7, 2026 $ 102.05
-4.27%
$ 58.37 million $ 1.02 billion
Mar 6, 2026 $ 106.61
-1.57%
$ 60.97 million $ 2.06 billion
Mar 5, 2026 $ 108.31
+3.41%
$ 61.95 million $ 2.26 billion
Mar 4, 2026 $ 104.73
+3.06%
$ 59.9 million $ 1.53 billion
Mar 3, 2026 $ 101.63
+7.32%
$ 50.06 million $ 1.76 billion
Mar 2, 2026 $ 94.7
+13.68%
$ 46.65 million $ 3.67 billion
Mar 1, 2026 $ 83.3
+1.19%
$ 41.03 million $ 918.96 million
Feb 28, 2026 $ 82.33
-1.28%
$ 40.55 million $ 1.78 billion
Feb 27, 2026 $ 83.39
-3.09%
$ 41.08 million $ 5.8 billion
Feb 26, 2026 $ 86.05
+5.96%
$ 42.39 million $ 7.46 million
Feb 25, 2026 $ 81.21
+31.85%
$ 40 million $ 10.57 million
Feb 24, 2026 $ 61.59
-0.13%
$ 30.34 million $ 750.65 million
Feb 23, 2026 $ 61.67
-1.67%
$ 30.38 million $ 572.94 million
Feb 22, 2026 $ 62.72
+1.18%
$ 30.9 million $ 920.04 million
Feb 21, 2026 $ 61.99
-1.69%
$ 30.54 million $ 510.42 million
Feb 20, 2026 $ 63.05
+0.46%
$ 31.07 million $ 2.31 billion
Feb 19, 2026 $ 62.76
-3.40%
$ 30.92 million $ 1.07 billion
Feb 18, 2026 $ 64.97
-0.13%
$ 32.01 million $ 3.09 billion
Feb 17, 2026 $ 65.06
+3.07%
$ 32.05 million $ 2.25 billion
Feb 16, 2026 $ 63.12
+0.52%
$ 31.09 million $ 1.59 billion
Feb 15, 2026 $ 62.79
+3.04%
$ 30.93 million $ 2.31 billion
Feb 14, 2026 $ 60.94
+0.83%
$ 30.02 million $ 1.49 billion
Feb 13, 2026 $ 60.44
+2.19%
$ 29.77 million $ 2.17 billion
Feb 12, 2026 $ 59.15
-1.65%
$ 29.14 million $ 1.57 billion
Feb 11, 2026 $ 60.14
-4.49%
$ 29.62 million $ 1.6 billion