Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Circle tokenized stock (xStock) Historical Data

CRCLX Page 4
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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