Circle tokenized stock (xStock) Historical Data

CRCLX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 127.15
+1.60%
$ 2.03 million $ 6.14 million
Sep 25, 2025 $ 125.18
-5.40%
$ 2 million $ 10.1 million
Sep 24, 2025 $ 132.15
-0.21%
$ 2.12 million $ 7.7 million
Sep 23, 2025 $ 132.55
-3.87%
$ 2.12 million $ 6.77 million
Sep 22, 2025 $ 137.61
-3.29%
$ 2.21 million $ 21.94 million
Sep 21, 2025 $ 142.25
-0.32%
$ 2.28 million $ 6.43 million
Sep 20, 2025 $ 141.6
-1.60%
$ 2.28 million $ 5.23 million
Sep 19, 2025 $ 143.95
+1.49%
$ 2.3 million $ 8.31 million
Sep 18, 2025 $ 141.28
+6.26%
$ 2.27 million $ 10.48 million
Sep 17, 2025 $ 132.58
-2.06%
$ 2.13 million $ 8.14 million
Sep 16, 2025 $ 135.56
+1.22%
$ 2.17 million $ 7.41 million
Sep 15, 2025 $ 133.65
+3.65%
$ 2.14 million $ 6.8 million
Sep 14, 2025 $ 128.81
+1.15%
$ 2.06 million $ 3.68 million
Sep 13, 2025 $ 127.35
+0.46%
$ 2.04 million $ 4.05 million
Sep 12, 2025 $ 126.76
-5.29%
$ 2.03 million $ 11.74 million
Sep 11, 2025 $ 133.84
+15.62%
$ 2.14 million $ 11.72 million
Sep 10, 2025 $ 115.77
-2.19%
$ 1.85 million $ 3.25 million
Sep 9, 2025 $ 118.35
+4.67%
$ 1.89 million $ 2.27 million
Sep 8, 2025 $ 113.07
-1.33%
$ 1.81 million $ 5.53 million
Sep 7, 2025 $ 114.6
+0.40%
$ 1.83 million $ 1.82 million
Sep 6, 2025 $ 114.15
+0.66%
$ 1.83 million $ 2.6 million
Sep 5, 2025 $ 113.4
-2.80%
$ 1.81 million $ 6.71 million
Sep 4, 2025 $ 117.49
-1.49%
$ 1.87 million $ 5.15 million
Sep 3, 2025 $ 119.24
-1.96%
$ 1.91 million $ 6.06 million
Sep 2, 2025 $ 121.7
-7.94%
$ 1.95 million $ 2.88 million
Sep 1, 2025 $ 132.2
-0.02%
$ 2.12 million $ 1.75 million
Aug 31, 2025 $ 132.2
+0.16%
$ 2.12 million $ 1.36 million
Aug 30, 2025 $ 131.96
+0.08%
$ 2.11 million $ 1.61 million
Aug 29, 2025 $ 131.87
+0.53%
$ 2.11 million $ 5.16 million
Aug 28, 2025 $ 131.17
+3.47%
$ 2.1 million $ 4.39 million
Aug 27, 2025 $ 126.72
-1.40%
$ 2.03 million $ 4.08 million
Aug 26, 2025 $ 128.46
+2.40%
$ 2.06 million $ 5.15 million
Aug 25, 2025 $ 125.83
-7.56%
$ 2.01 million $ 3.38 million
Aug 24, 2025 $ 136.16
+0.01%
$ 2.18 million $ 2.51 million
Aug 23, 2025 $ 136.14
+0.07%
$ 2.18 million $ 1.86 million
Aug 22, 2025 $ 135.73
+2.54%
$ 2.18 million $ 7.34 million
Aug 21, 2025 $ 132.38
-3.74%
$ 2.12 million $ 5.29 million
Aug 20, 2025 $ 137.63
+2.56%
$ 2.2 million $ 6.56 million
Aug 19, 2025 $ 134.51
-5.86%
$ 2.15 million $ 5.84 million
Aug 18, 2025 $ 142.89
-4.76%
$ 2.29 million $ 7.04 million
Aug 17, 2025 $ 150.03
-0.16%
$ 2.4 million $ 2.11 million
Aug 16, 2025 $ 150.28
+0.20%
$ 2.4 million $ 1.45 million
Aug 15, 2025 $ 149.97
+8.62%
$ 2.4 million $ 4.71 million
Aug 14, 2025 $ 139.3
-9.65%
$ 2.21 million $ 7.6 million
Aug 13, 2025 $ 154.17
+0.12%
$ 2.47 million $ 8.2 million
Aug 12, 2025 $ 154
-4.25%
$ 2.46 million $ 11.16 million
Aug 11, 2025 $ 160.83
+0.55%
$ 2.57 million $ 9.74 million
Aug 10, 2025 $ 159.96
+0.43%
$ 2.56 million $ 1.79 million
Aug 9, 2025 $ 159.27
-0.21%
$ 2.55 million $ 5.44 million
Aug 8, 2025 $ 159.6
+3.92%
$ 2.55 million $ 4.98 million