Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Circle tokenized stock (xStock) Historical Data

CRCLX Page 3
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 15, 2026 $81.94
+2.64%
$67.28 million $2.54 billion
Jun 14, 2026 $79.83
+0.00%
$65.64 million $675.18 million
Jun 13, 2026 $79.83
-0.10%
$65.55 million $604.21 million
Jun 12, 2026 $79.91
-2.10%
$65.62 million $318.38 million
Jun 11, 2026 $81.63
+2.21%
$67.02 million $1.2 billion
Jun 10, 2026 $79.86
-2.74%
$65.58 million $1.03 billion
Jun 9, 2026 $82.11
-0.17%
$67.42 million $2.79 billion
Jun 8, 2026 $82.25
+2.01%
$67.53 million $1.78 billion
Jun 7, 2026 $80.63
+1.45%
$66.2 million $1.09 billion
Jun 6, 2026 $79.48
-2.62%
$65.26 million $528.53 million
Jun 5, 2026 $81.62
-10.66%
$67.02 million $932.98 million
Jun 4, 2026 $91.36
-2.55%
$75.02 million $2.38 billion
Jun 3, 2026 $93.75
-9.16%
$76.98 million $1.08 billion
Jun 2, 2026 $103.21
-3.61%
$84.74 million $2.89 billion
Jun 1, 2026 $107.08
-4.47%
$87.92 million $981.16 million
May 31, 2026 $112.09
+0.34%
$92.04 million $835.94 million
May 30, 2026 $111.71
+0.33%
$91.73 million $565.49 million
May 29, 2026 $111.34
+2.23%
$91.42 million $3.31 billion
May 28, 2026 $108.91
+4.39%
$89.42 million $3.78 billion
May 27, 2026 $104.33
-1.86%
$65.22 million $901.03 million
May 26, 2026 $106.3
-7.53%
$66.45 million $870.55 million
May 25, 2026 $114.97
+0.17%
$71.86 million $1.22 billion
May 24, 2026 $114.77
+0.06%
$71.74 million $789.17 million
May 23, 2026 $114.71
-0.92%
$71.7 million $1.32 billion
May 22, 2026 $115.78
+0.71%
$72.37 million $2.69 billion
May 21, 2026 $114.96
+3.26%
$65.75 million $2.63 billion
May 20, 2026 $111.33
-1.66%
$63.67 million $1.58 billion
May 19, 2026 $113.21
-0.29%
$64.75 million $3.02 billion
May 18, 2026 $113.54
+0.32%
$64.94 million $3.32 billion
May 17, 2026 $113.18
-0.74%
$64.73 million $938.15 million
May 16, 2026 $114.02
-1.95%
$65.21 million $826.16 million
May 15, 2026 $116.28
-4.82%
$66.51 million $1.74 billion
May 14, 2026 $122.17
-3.92%
$69.88 million $5.01 billion
May 13, 2026 $127.16
+2.18%
$72.73 million $4.22 billion
May 12, 2026 $124.44
-1.58%
$71.17 million $5.79 billion
May 11, 2026 $126.44
+10.05%
$72.32 million $19.81 billion
May 10, 2026 $114.9
+1.80%
$65.71 million $1.57 billion
May 9, 2026 $112.87
+1.17%
$64.55 million $1.09 billion
May 8, 2026 $111.56
-0.52%
$63.81 million $2.7 billion
May 7, 2026 $112.14
-6.02%
$64.14 million $1.36 billion
May 6, 2026 $119.33
+3.82%
$68.25 million $3.46 billion
May 5, 2026 $114.94
-4.46%
$65.74 million $2.79 billion
May 4, 2026 $120.32
+17.31%
$68.81 million $10.86 billion
May 3, 2026 $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