Circle tokenized stock (xStock) Historical Data

CRCLX
Download
Date Close Price change Market cap Trading volume
Today $ 60.67
+0.01%
$ 49.82 million $ 7.66 million
Yesterday $ 62.51
-5.50%
$ 51.36 million $ 10.44 million
Jul 22, 2026 $ 66.15
-6.61%
$ 54.37 million $ 8.37 million
Jul 21, 2026 $ 70.83
+6.58%
$ 58.03 million $ 20.03 million
Jul 20, 2026 $ 66.46
+7.84%
$ 54.54 million $ 7.76 million
Jul 19, 2026 $ 61.63
+1.51%
$ 50.41 million $ 1.86 million
Jul 18, 2026 $ 60.71
+0.56%
$ 49.86 million $ 1.09 million
Jul 17, 2026 $ 60.37
-0.21%
$ 49.58 million $ 7.71 million
Jul 16, 2026 $ 60.49
-8.06%
$ 49.69 million $ 6.57 million
Jul 15, 2026 $ 65.8
+4.21%
$ 54.03 million $ 10.72 million
Jul 14, 2026 $ 63.15
+1.19%
$ 51.82 million $ 8.71 million
Jul 13, 2026 $ 62.41
-6.27%
$ 51.26 million $ 7.76 million
Jul 12, 2026 $ 66.58
+0.14%
$ 54.65 million $ 1.61 million
Jul 11, 2026 $ 66.48
-0.07%
$ 54.58 million $ 1.55 million
Jul 10, 2026 $ 66.53
+5.21%
$ 54.64 million $ 14.12 million
Jul 9, 2026 $ 63.13
-0.95%
$ 51.91 million $ 4.54 million
Jul 8, 2026 $ 63.74
-2.30%
$ 52.33 million $ 4.9 million
Jul 7, 2026 $ 65.24
-4.55%
$ 53.56 million $ 4.99 million
Jul 6, 2026 $ 68.35
-1.24%
$ 56.19 million $ 8.46 million
Jul 5, 2026 $ 69.22
+2.41%
$ 56.33 million $ 2.21 million
Jul 4, 2026 $ 67.59
+1.12%
$ 55.52 million $ 1.57 million
Jul 3, 2026 $ 66.84
+2.04%
$ 54.89 million $ 2.15 million
Jul 2, 2026 $ 65.5
+6.06%
$ 53.79 million $ 499.99 million
Jul 1, 2026 $ 61.76
-0.58%
$ 50.71 million $ 399.86 million
Jun 30, 2026 $ 62.12
-15.48%
$ 51.01 million $ 138.8 million
Jun 29, 2026 $ 73.5
-1.01%
$ 60.35 million $ 1.25 billion
Jun 28, 2026 $ 74.25
+0.66%
$ 60.97 million $ 369.91 million
Jun 27, 2026 $ 73.76
+1.43%
$ 60.57 million $ 608.54 million
Jun 26, 2026 $ 72.72
+3.17%
$ 59.71 million $ 1.26 billion
Jun 25, 2026 $ 70.49
-2.87%
$ 57.88 million $ 648.25 million
Jun 24, 2026 $ 72.57
-6.48%
$ 59.58 million $ 548.17 million
Jun 23, 2026 $ 77.6
-3.47%
$ 63.71 million $ 673.13 million
Jun 22, 2026 $ 80.39
-0.86%
$ 66 million $ 1.25 billion
Jun 21, 2026 $ 81.08
+1.51%
$ 66.58 million $ 987.42 million
Jun 20, 2026 $ 79.87
+1.14%
$ 65.58 million $ 894.85 million
Jun 19, 2026 $ 78.97
-2.32%
$ 64.84 million $ 982.97 million
Jun 18, 2026 $ 80.85
-1.21%
$ 66.38 million $ 1.19 billion
Jun 17, 2026 $ 81.83
+0.69%
$ 67.19 million $ 1.87 billion
Jun 16, 2026 $ 81.27
-0.81%
$ 66.73 million $ 1 billion
Jun 15, 2026 $ 81.94
+2.64%
$ 67.28 million $ 2.54 billion
Jun 14, 2026 $ 79.83
+0.00%
$ 65.64 million $ 675.18 million
Jun 13, 2026 $ 79.83
-0.10%
$ 65.55 million $ 604.21 million
Jun 12, 2026 $ 79.91
-2.10%
$ 65.62 million $ 318.38 million
Jun 11, 2026 $ 81.63
+2.21%
$ 67.02 million $ 1.2 billion
Jun 10, 2026 $ 79.86
-2.74%
$ 65.58 million $ 1.03 billion
Jun 9, 2026 $ 82.11
-0.17%
$ 67.42 million $ 2.79 billion
Jun 8, 2026 $ 82.25
+2.01%
$ 67.53 million $ 1.78 billion
Jun 7, 2026 $ 80.63
+1.45%
$ 66.2 million $ 1.09 billion
Jun 6, 2026 $ 79.48
-2.62%
$ 65.26 million $ 528.53 million
Jun 5, 2026 $ 81.62
-10.66%
$ 67.02 million $ 932.98 million
Download