Circle tokenized stock (xStock) Historical Data

CRCLX Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 7, 2025 $ 153.58
-5.13%
$ 2.46 million $ 6.2 million
Aug 6, 2025 $ 161.66
+5.81%
$ 2.59 million $ 3.05 million
Aug 5, 2025 $ 152.78
-5.93%
$ 2.44 million $ 2.88 million
Aug 4, 2025 $ 162.41
-2.52%
$ 2.6 million $ 3.79 million
Aug 3, 2025 $ 166.61
+0.70%
$ 2.67 million $ 1.67 million
Aug 2, 2025 $ 165.38
-1.13%
$ 2.65 million $ 1.8 million
Aug 1, 2025 $ 167.38
-6.42%
$ 2.68 million $ 3.88 million
Jul 31, 2025 $ 178.85
-5.74%
$ 2.86 million $ 3.27 million
Jul 30, 2025 $ 189.73
+4.85%
$ 3.04 million $ 2.78 million
Jul 29, 2025 $ 180.97
-1.98%
$ 2.9 million $ 2.91 million
Jul 28, 2025 $ 184.62
-4.54%
$ 2.95 million $ 3.96 million
Jul 27, 2025 $ 193.4
+0.58%
$ 3.09 million $ 2.42 million
Jul 26, 2025 $ 192.37
+0.23%
$ 3.08 million $ 1.77 million
Jul 25, 2025 $ 191.93
+0.05%
$ 3.07 million $ 3.47 million
Jul 24, 2025 $ 191.84
-3.96%
$ 3.07 million $ 3.91 million
Jul 23, 2025 $ 199.74
+1.65%
$ 3.2 million $ 3.89 million
Jul 22, 2025 $ 196.51
-7.54%
$ 3.14 million $ 4.23 million
Jul 21, 2025 $ 212.54
-4.09%
$ 3.4 million $ 10.98 million
Jul 20, 2025 $ 221.61
+0.32%
$ 3.55 million $ 1.86 million
Jul 19, 2025 $ 220.9
-0.55%
$ 3.53 million $ 1.19 million
Jul 18, 2025 $ 222.2
-4.63%
$ 3.55 million $ 4.29 million
Jul 17, 2025 $ 232.98
+1.92%
$ 3.73 million $ 8.74 million
Jul 16, 2025 $ 228.59
+18.73%
$ 3.66 million $ 11 million
Jul 15, 2025 $ 192.53
-4.69%
$ 3.08 million $ 9.14 million
Jul 14, 2025 $ 202.01
+8.51%
$ 3.23 million $ 10.01 million
Jul 13, 2025 $ 186.18
+0.31%
$ 2.98 million $ 2.69 million
Jul 12, 2025 $ 185.6
-0.39%
$ 2.97 million $ 1.99 million
Jul 11, 2025 $ 186.33
-8.10%
$ 2.98 million $ 10.61 million