Circle rStock Historical Data

CRCLr Page 2
Download
Date Close Price change Market cap Trading volume
Feb 27, 11 AM $ 75.64
+0.00%
$ 355,949 $ 134
Feb 27, 10 AM $ 75.64
+0.00%
$ 355,949 $ 134
Feb 27, 9 AM $ 75.64
+0.00%
$ 355,949 $ 134
Feb 27, 8 AM $ 75.64
+0.00%
$ 355,949 $ 134
Feb 27, 7 AM $ 75.64
+0.00%
$ 355,949 $ 146
Feb 27, 6 AM $ 75.64
+0.00%
$ 355,949 $ 146
Feb 27, 5 AM $ 75.64
+0.00%
$ 355,949 $ 146
Feb 27, 4 AM $ 75.6
+0.00%
$ 355,758 $ 146
Feb 27, 3 AM $ 75.81
+0.00%
$ 356,745 $ 146
Feb 27, 2 AM $ 75.81
+0.00%
$ 356,745 $ 226
Feb 27, 1 AM $ 75.81
+0.00%
$ 356,745 $ 230
Feb 27, 12 AM $ 75.81
+0.00%
$ 356,745 $ 230
Feb 26, 11 PM $ 75.81
+0.00%
$ 356,745 $ 230
Feb 26, 10 PM $ 75.81
+0.00%
$ 356,745 $ 15,845
Feb 26, 9 PM $ 76.4
+0.00%
$ 359,536 $ 15,845
Feb 26, 8 PM $ 76.4
+0.00%
$ 359,536 $ 15,825
Feb 26, 7 PM $ 76.4
+0.73%
$ 359,536 $ 16,884
Feb 26, 6 PM $ 75.11
+1.06%
$ 353,483 $ 16,828
Feb 26, 5 PM $ 74.33
+0.00%
$ 349,791 $ 16,901
Feb 26, 4 PM $ 74.48
+0.00%
$ 350,489 $ 18,901
Feb 26, 3 PM $ 74.48
+0.00%
$ 350,489 $ 18,914
Feb 26, 2 PM $ 74.48
+0.00%
$ 350,489 $ 21,915
Feb 26, 1 PM $ 74.48
+0.00%
$ 350,489 $ 38,952
Feb 26, 12 PM $ 74.48
+0.00%
$ 350,489 $ 45,462
Feb 26, 11 AM $ 74.48
+0.00%
$ 350,489 $ 131,394
Feb 26, 10 AM $ 74.48
+0.00%
$ 350,489 $ 131,834
Feb 26, 9 AM $ 74.48
+0.00%
$ 350,489 $ 131,888
Feb 26, 8 AM $ 75.21
+0.00%
$ 353,915 $ 131,895
Feb 26, 7 AM $ 75.21
+0.00%
$ 353,915 $ 131,883
Feb 26, 6 AM $ 75.21
+0.00%
$ 353,915 $ 131,883
Feb 26, 5 AM $ 75.21
+0.00%
$ 353,915 $ 131,883
Feb 25, 10 PM $ 66.77
+0.01%
$ 314,209 $ 120,636
Feb 25, 9 PM $ 66.76
+0.00%
$ 314,185 $ 120,676
Feb 25, 8 PM $ 66.26
+0.00%
$ 311,836 $ 120,674
Feb 25, 7 PM $ 66.26
-0.45%
$ 311,836 $ 119,794
Feb 25, 6 PM $ 66.56
+0.00%
$ 313,251 $ 120,224
Feb 25, 5 PM $ 66.43
+0.00%
$ 312,620 $ 120,356
Feb 25, 4 PM $ 66.43
+0.00%
$ 312,621 $ 118,868
Feb 25, 3 PM $ 66.43
+1.21%
$ 308,882 $ 120,673
Feb 25, 2 PM $ 65.27
+0.83%
$ 307,153 $ 115,998
Feb 25, 1 PM $ 64.63
+1.15%
$ 304,159 $ 103,429
Feb 25, 12 PM $ 61.98
+0.56%
$ 291,692 $ 86,263
Feb 25, 11 AM $ 61.64
+0.00%
$ 290,058 $ 12,163
Feb 25, 10 AM $ 61.64
+0.50%
$ 290,058 $ 12,066
Feb 25, 9 AM $ 61.33
+0.00%
$ 288,609 $ 12,137
Feb 25, 8 AM $ 61.33
+0.00%
$ 288,609 $ 12,153
Feb 25, 7 AM $ 61.33
+0.00%
$ 288,609 $ 12,153
Feb 25, 6 AM $ 61.33
+0.00%
$ 288,609 $ 12,153
Feb 25, 5 AM $ 61.33
+0.00%
$ 288,609 $ 12,154
Feb 25, 4 AM $ 61.33
+0.00%
$ 288,609 $ 12,645