Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Circle tokenized stock (xStock) Historical Data

CRCLX Page 6
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.

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
Jan 16, 2026 $78.69
+0.81%
$38.76 million $4.05 million
Jan 15, 2026 $78.05
-7.01%
$38.45 million $6.31 million
Jan 14, 2026 $83.94
-0.69%
$41.35 million $11.35 million
Jan 13, 2026 $84.52
+2.11%
$41.63 million $7.92 million
Jan 12, 2026 $82.78
-0.50%
$40.77 million $4.86 million
Jan 11, 2026 $83.19
+0.31%
$40.98 million $2.47 million
Jan 10, 2026 $82.93
-0.22%
$40.85 million $2.63 million
Jan 9, 2026 $83.12
+1.55%
$40.94 million $5.63 million
Jan 8, 2026 $81.85
+1.24%
$40.32 million $5.45 million
Jan 7, 2026 $80.85
-5.22%
$39.82 million $8.13 million
Jan 6, 2026 $85.3
+0.04%
$42.02 million $12.03 million
Jan 5, 2026 $85.26
+1.23%
$42 million $11.21 million
Jan 4, 2026 $84.23
-0.29%
$41.49 million $3.64 million
Jan 3, 2026 $84.47
+1.20%
$41.61 million $2.56 million
Jan 2, 2026 $83.46
+5.57%
$41.11 million $11.79 million
Jan 1, 2026 $79.06
+0.37%
$38.94 million $2.25 million
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