Circle tokenized stock (xStock) Historical Data

CRCLX Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2025 $ 99.37
-5.35%
$ 1.59 million $ 5.68 million
Nov 10, 2025 $ 105
-1.16%
$ 1.68 million $ 6.87 million
Nov 9, 2025 $ 106.23
+1.93%
$ 1.7 million $ 4.18 million
Nov 8, 2025 $ 104.22
+0.21%
$ 1.67 million $ 5.05 million
Nov 7, 2025 $ 104.01
+2.34%
$ 1.66 million $ 7.83 million
Nov 6, 2025 $ 101.63
-10.49%
$ 1.63 million $ 6.91 million
Nov 5, 2025 $ 113.54
+1.85%
$ 1.82 million $ 8.43 million
Nov 4, 2025 $ 111.48
-6.20%
$ 1.78 million $ 12.19 million
Nov 3, 2025 $ 118.85
-6.71%
$ 1.9 million $ 10.99 million
Nov 2, 2025 $ 127.39
-1.16%
$ 2.04 million $ 3.2 million
Nov 1, 2025 $ 128.89
+1.16%
$ 2.06 million $ 2.81 million
Oct 31, 2025 $ 127.56
+1.32%
$ 2.04 million $ 8.19 million
Oct 30, 2025 $ 125.74
-4.37%
$ 2.01 million $ 8.44 million
Oct 29, 2025 $ 131.49
-3.62%
$ 2.1 million $ 7.95 million
Oct 28, 2025 $ 136.66
-3.85%
$ 2.18 million $ 6.76 million
Oct 27, 2025 $ 142.13
-0.03%
$ 2.27 million $ 9.77 million
Oct 26, 2025 $ 142.17
+0.57%
$ 2.27 million $ 4.05 million
Oct 25, 2025 $ 141.37
-0.06%
$ 2.26 million $ 2.89 million
Oct 24, 2025 $ 141.18
+8.11%
$ 2.26 million $ 8.75 million
Oct 23, 2025 $ 129.74
+4.04%
$ 2.09 million $ 10.53 million
Oct 22, 2025 $ 124.63
-3.43%
$ 2 million $ 8.4 million
Oct 21, 2025 $ 129.29
-1.93%
$ 2.06 million $ 9.77 million
Oct 20, 2025 $ 131.57
+1.06%
$ 2.11 million $ 10.52 million
Oct 19, 2025 $ 130.88
+2.82%
$ 2.08 million $ 5.74 million