Circle rStock Historical Data

CRCLr Page 11
Download
Date Close Price change Market cap Trading volume
Feb 8, 11 AM $ 55.78
+0.50%
$ 555,208 $ 87
Feb 8, 10 AM $ 55.5
+0.00%
$ 552,435 $ 55
Feb 8, 7 AM $ 55.78
+0.00%
$ 555,208 $ 39
Feb 8, 6 AM $ 55.78
+0.00%
$ 555,208 $ 63
Feb 8, 5 AM $ 55.78
+0.00%
$ 555,208 $ 63
Feb 8, 4 AM $ 55.78
+0.00%
$ 555,208 $ 77
Feb 8, 3 AM $ 55.78
+0.00%
$ 555,208 $ 77
Feb 8, 2 AM $ 55.78
+0.00%
$ 555,208 $ 77
Feb 8, 1 AM $ 55.78
+0.00%
$ 555,208 $ 77
Feb 8, 12 AM $ 55.78
+0.00%
$ 555,208 $ 77
Feb 7, 11 PM $ 55.78
+0.00%
$ 555,208 $ 7,862
Feb 7, 10 PM $ 55.78
+0.00%
$ 555,208 $ 7,924
Feb 7, 9 PM $ 55.78
+0.00%
$ 555,208 $ 12,907
Feb 7, 8 PM $ 55.78
+0.00%
$ 555,208 $ 23,081
Feb 7, 7 PM $ 55.78
+0.00%
$ 555,208 $ 23,243
Feb 7, 6 PM $ 55.78
+0.00%
$ 555,208 $ 23,423
Feb 7, 5 PM $ 55.78
+0.00%
$ 555,208 $ 24,218
Feb 7, 4 PM $ 55.78
+0.00%
$ 555,208 $ 25,750
Feb 7, 3 PM $ 55.78
+0.00%
$ 555,208 $ 43,098
Feb 7, 2 PM $ 55.78
+0.00%
$ 555,208 $ 66,647
Feb 7, 1 PM $ 55.78
+0.00%
$ 555,208 $ 66,647
Feb 7, 12 PM $ 55.78
+0.00%
$ 555,208 $ 66,647
Feb 7, 11 AM $ 55.78
+0.00%
$ 555,208 $ 66,647
Feb 7, 10 AM $ 55.78
+0.00%
$ 555,208 $ 66,648
Feb 7, 9 AM $ 55.78
+0.00%
$ 555,208 $ 66,660
Feb 7, 8 AM $ 55.78
+0.00%
$ 555,208 $ 66,660
Feb 7, 7 AM $ 55.5
+0.00%
$ 552,435 $ 66,621
Feb 7, 6 AM $ 55.5
+0.00%
$ 552,435 $ 66,597
Feb 7, 5 AM $ 55.5
+0.00%
$ 552,435 $ 66,597
Feb 7, 4 AM $ 55.5
+0.00%
$ 552,414 $ 66,583
Feb 7, 3 AM $ 55.5
+0.00%
$ 552,414 $ 66,583
Feb 7, 2 AM $ 55.5
+0.00%
$ 552,414 $ 66,583
Feb 7, 1 AM $ 55.5
+0.00%
$ 552,414 $ 66,583
Feb 7, 12 AM $ 55.5
+0.50%
$ 552,414 $ 66,583
Feb 6, 11 PM $ 55.22
+0.00%
$ 549,690 $ 58,798
Feb 6, 10 PM $ 55.15
+0.63%
$ 548,991 $ 58,798
Feb 6, 9 PM $ 54.81
+0.25%
$ 545,588 $ 53,753
Feb 6, 8 PM $ 54.67
+0.00%
$ 544,228 $ 43,602
Feb 6, 7 PM $ 54.4
-0.50%
$ 541,510 $ 43,507
Feb 6, 6 PM $ 54.4
-0.50%
$ 541,510 $ 43,237
Feb 6, 5 PM $ 54.67
+0.25%
$ 544,228 $ 42,465
Feb 6, 4 PM $ 54.54
+1.26%
$ 542,870 $ 40,911
Feb 6, 3 PM $ 53.46
+1.51%
$ 532,154 $ 23,587
Feb 6, 2 PM $ 52.66
+0.00%
$ 524,212 $ 3,003
Feb 6, 1 PM $ 52.66
+0.00%
$ 524,212 $ 5,260
Feb 6, 12 PM $ 52.66
+0.00%
$ 524,212 $ 11,952
Feb 6, 11 AM $ 52.66
+0.00%
$ 524,214 $ 22,898
Feb 6, 10 AM $ 52.63
-0.03%
$ 523,873 $ 22,978
Feb 6, 9 AM $ 52.64
+0.00%
$ 524,024 $ 22,965
Feb 6, 8 AM $ 52.64
-0.04%
$ 524,024 $ 23,141