Circle tokenized stock (xStock) Historical Data

CRCLX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 78.86
-1.34%
$ 38.8 million $ 4.65 million
Dec 30, 2025 $ 79.95
+0.00%
$ 39.37 million $ 6.34 million
Dec 29, 2025 $ 79.9
-1.27%
$ 39.38 million $ 9.85 million
Dec 28, 2025 $ 80.78
-0.12%
$ 39.87 million $ 2.76 million
Dec 27, 2025 $ 80.77
+0.23%
$ 39.84 million $ 2.82 million
Dec 26, 2025 $ 80.84
-1.87%
$ 39.69 million $ 7.12 million
Dec 25, 2025 $ 82.43
-0.22%
$ 40.58 million $ 2.9 million
Dec 24, 2025 $ 82.51
-0.01%
$ 40.69 million $ 12.6 million
Dec 23, 2025 $ 82.62
-5.05%
$ 24.31 million $ 12.29 million
Dec 22, 2025 $ 87.18
+0.81%
$ 25.63 million $ 22.33 million
Dec 21, 2025 $ 86.34
+0.17%
$ 25.48 million $ 2.69 million
Dec 20, 2025 $ 86.12
+0.16%
$ 25.39 million $ 2.63 million
Dec 19, 2025 $ 85.87
+5.65%
$ 25.33 million $ 22.78 million
Dec 18, 2025 $ 81.14
+1.98%
$ 23.94 million $ 20.25 million
Dec 17, 2025 $ 79.42
-4.23%
$ 23.44 million $ 21.71 million
Dec 16, 2025 $ 83.24
+10.40%
$ 24.43 million $ 22.18 million
Dec 15, 2025 $ 75.11
-8.68%
$ 22.21 million $ 15.94 million
Dec 14, 2025 $ 82.54
-0.60%
$ 24.23 million $ 3.45 million
Dec 13, 2025 $ 83.06
-0.09%
$ 24.46 million $ 2.85 million
Dec 12, 2025 $ 83.14
-6.06%
$ 24.49 million $ 20.39 million
Dec 11, 2025 $ 88.5
+1.38%
$ 26.08 million $ 27.79 million
Dec 10, 2025 $ 87.3
-1.43%
$ 25.72 million $ 17.43 million
Dec 9, 2025 $ 88.57
+5.74%
$ 1.42 million $ 22.62 million
Dec 8, 2025 $ 83.76
-1.65%
$ 1.34 million $ 14.48 million
Dec 7, 2025 $ 85.17
+0.10%
$ 1.36 million $ 2.21 million
Dec 6, 2025 $ 85.09
-0.17%
$ 1.36 million $ 1.88 million
Dec 5, 2025 $ 85.23
-2.04%
$ 1.36 million $ 9.49 million
Dec 4, 2025 $ 87
+0.83%
$ 1.39 million $ 15.23 million
Dec 3, 2025 $ 86.29
+10.49%
$ 1.38 million $ 22.63 million
Dec 2, 2025 $ 78.1
+1.84%
$ 1.25 million $ 9.85 million
Dec 1, 2025 $ 76.69
-6.05%
$ 1.23 million $ 15.33 million
Nov 30, 2025 $ 81.78
-0.65%
$ 1.31 million $ 35.32 million
Nov 29, 2025 $ 82.44
+1.93%
$ 1.32 million $ 8.15 million
Nov 28, 2025 $ 80.97
+9.34%
$ 1.29 million $ 12.25 million
Nov 27, 2025 $ 73.87
+0.83%
$ 1.18 million $ 6.51 million
Nov 26, 2025 $ 72.8
+3.85%
$ 1.17 million $ 15.22 million
Nov 25, 2025 $ 70.22
-4.47%
$ 1.12 million $ 9.05 million
Nov 24, 2025 $ 73.76
-0.61%
$ 1.18 million $ 8 million
Nov 23, 2025 $ 75.47
+3.97%
$ 1.19 million $ 4.29 million
Nov 22, 2025 $ 72.6
+0.16%
$ 1.16 million $ 3.23 million
Nov 21, 2025 $ 72.44
+8.79%
$ 1.16 million $ 14.72 million
Nov 20, 2025 $ 66.01
-7.69%
$ 1.07 million $ 16.25 million
Nov 19, 2025 $ 71.5
-7.06%
$ 1.14 million $ 14.29 million
Nov 18, 2025 $ 76.69
-0.55%
$ 1.23 million $ 10.78 million
Nov 17, 2025 $ 77.11
-9.26%
$ 1.23 million $ 8.4 million
Nov 16, 2025 $ 85.2
+1.63%
$ 1.36 million $ 3.53 million
Nov 15, 2025 $ 83.72
+1.27%
$ 1.34 million $ 2.9 million
Nov 14, 2025 $ 82.72
-0.41%
$ 1.32 million $ 11.28 million
Nov 13, 2025 $ 82.33
-3.90%
$ 1.33 million $ 13.24 million
Nov 12, 2025 $ 86.21
-13.24%
$ 1.37 million $ 5.72 million