Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Circle tokenized stock (xStock) Historical Data

CRCLX Page 7
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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