Circle rStock Historical Data

CRCLr Page 12
Download
Date Close Price change Market cap Trading volume
Feb 6, 7 AM $ 52.66
+0.00%
$ 524,213 $ 23,210
Feb 6, 6 AM $ 52.66
+0.00%
$ 524,213 $ 23,410
Feb 6, 3 AM $ 52.66
+0.00%
$ 524,213 $ 26,717
Feb 6, 2 AM $ 52.66
+0.00%
$ 524,213 $ 27,698
Feb 6, 1 AM $ 52.66
+0.00%
$ 524,213 $ 28,184
Feb 6, 12 AM $ 52.66
+0.00%
$ 524,213 $ 29,350
Feb 5, 11 PM $ 52.66
+0.00%
$ 524,213 $ 37,638
Feb 5, 10 PM $ 52.66
+0.00%
$ 524,213 $ 46,464
Feb 5, 9 PM $ 52.66
+0.00%
$ 524,213 $ 49,339
Feb 5, 8 PM $ 52.66
+0.00%
$ 524,213 $ 50,807
Feb 5, 7 PM $ 52.66
+0.00%
$ 524,213 $ 52,575
Feb 5, 6 PM $ 52.66
+0.00%
$ 524,214 $ 52,575
Feb 5, 5 PM $ 52.66
+0.00%
$ 524,214 $ 52,575
Feb 5, 4 PM $ 52.66
+0.00%
$ 524,214 $ 52,575
Feb 5, 3 PM $ 52.66
-0.50%
$ 524,214 $ 52,575
Feb 5, 2 PM $ 52.66
+0.00%
$ 524,215 $ 50,297
Feb 5, 1 PM $ 52.66
-0.75%
$ 524,214 $ 47,328
Feb 5, 12 PM $ 53.59
+0.50%
$ 533,464 $ 40,636
Feb 5, 11 AM $ 53.59
+0.00%
$ 533,464 $ 29,690
Feb 5, 10 AM $ 53.59
+0.00%
$ 533,464 $ 29,610
Feb 5, 9 AM $ 53.59
+0.00%
$ 533,464 $ 29,610
Feb 5, 8 AM $ 53.59
+0.00%
$ 533,464 $ 29,523
Feb 5, 7 AM $ 53.32
-0.50%
$ 530,780 $ 29,365
Feb 5, 6 AM $ 53.59
+0.00%
$ 533,464 $ 29,165
Feb 5, 5 AM $ 53.33
+0.00%
$ 530,800 $ 28,915
Feb 5, 4 AM $ 53.33
-0.25%
$ 530,799 $ 28,832
Feb 5, 3 AM $ 53.46
-0.50%
$ 532,127 $ 25,858
Feb 5, 2 AM $ 53.46
+0.00%
$ 532,127 $ 25,384
Feb 5, 1 AM $ 53.73
+0.50%
$ 534,798 $ 24,480
Feb 5, 12 AM $ 53.45
+0.00%
$ 532,082 $ 23,431
Jan 31, 5 PM $ 63.19
+0.00%
$ -- $ 197
Jan 31, 4 PM $ 63.19
+0.00%
$ -- $ 235
Jan 31, 3 PM $ 63.19
+0.00%
$ -- $ 693
Jan 31, 2 PM $ 63.19
+0.00%
$ -- $ 943
Jan 31, 1 PM $ 63.19
+0.00%
$ -- $ 1,180
Jan 31, 12 PM $ 63.19
+0.00%
$ -- $ 1,368
Jan 31, 11 AM $ 63.19
+0.00%
$ -- $ 1,454
Jan 31, 10 AM $ 63.19
+0.00%
$ -- $ 1,554
Jan 31, 9 AM $ 63.19
+0.00%
$ -- $ 1,605
Jan 31, 8 AM $ 63.19
+0.00%
$ -- $ 1,655
Jan 31, 7 AM $ 63.19
+0.00%
$ -- $ 1,701
Jan 31, 6 AM $ 63.19
+0.00%
$ -- $ 1,793
Jan 31, 5 AM $ 63.19
+0.00%
$ -- $ 1,943
Jan 31, 4 AM $ 63.19
+0.00%
$ -- $ 1,943
Jan 31, 3 AM $ 63.19
+0.00%
$ -- $ 1,996
Jan 31, 2 AM $ 63.19
+0.00%
$ -- $ 2,144
Jan 31, 1 AM $ 63.19
+0.00%
$ -- $ 2,244
Jan 31, 12 AM $ 63.19
+0.00%
$ -- $ 2,624
Jan 30, 11 PM $ 63.19
+0.00%
$ -- $ 2,665
Jan 30, 10 PM $ 63.19
+0.00%
$ -- $ 2,665