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 5
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.

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
Feb 10, 2026 $62.92
+4.34%
$30.99 million $4.8 billion
Feb 9, 2026 $60.3
+5.12%
$29.7 million $2.16 billion
Feb 8, 2026 $57.37
-0.87%
$28.26 million $1.95 billion
Feb 7, 2026 $57.87
+2.62%
$28.51 million $2.06 billion
Feb 6, 2026 $56.39
+13.29%
$27.78 million $5.66 billion
Feb 5, 2026 $49.78
-9.18%
$24.52 million $3.84 billion
Feb 4, 2026 $54.81
-1.90%
$27 million $2.43 billion
Feb 3, 2026 $55.87
-6.10%
$27.52 million $14.61 million
Feb 2, 2026 $59.5
-3.58%
$29.31 million $17.48 million
Feb 1, 2026 $61.71
-0.79%
$30.4 million $4.49 million
Jan 31, 2026 $62.2
-2.69%
$30.64 million $5.85 million
Jan 30, 2026 $63.92
-6.19%
$31.49 million $19.54 million
Jan 29, 2026 $68.14
-6.27%
$33.56 million $12.88 million
Jan 28, 2026 $72.69
+3.58%
$35.81 million $13.6 million
Jan 27, 2026 $70.18
-1.83%
$34.57 million $8.27 million
Jan 26, 2026 $71.49
+1.80%
$35.22 million $6.53 million
Jan 25, 2026 $70.23
-1.15%
$34.59 million $3.21 million
Jan 24, 2026 $71.04
-0.29%
$34.99 million $1.95 million
Jan 23, 2026 $71.24
-0.15%
$35.09 million $7.67 million
Jan 22, 2026 $71.35
-2.27%
$35.15 million $6.65 million
Jan 21, 2026 $73.01
+0.90%
$35.96 million $10.19 million
Jan 20, 2026 $72.36
-7.02%
$35.64 million $9.4 million
Jan 19, 2026 $77.82
-0.61%
$38.33 million $3.94 million
Jan 18, 2026 $78.3
-0.50%
$38.57 million $2.39 million
Jan 17, 2026 $78.69
+0.01%
$38.76 million $2.08 million