Circle rStock Historical Data

CRCLr Page 3
Download
Date Close Price change Market cap Trading volume
Feb 25, 3 AM $ 61.33
+0.00%
$ 288,610 $ 12,598
Feb 25, 2 AM $ 61.64
+0.00%
$ 290,059 $ 12,809
Feb 25, 1 AM $ 60.87
+0.00%
$ 286,456 $ 12,765
Feb 25, 12 AM $ 60.87
+0.00%
$ 286,456 $ 8,677
Feb 24, 11 PM $ 60.87
+0.00%
$ 286,456 $ 8,619
Feb 24, 10 PM $ 60.87
+0.00%
$ 286,456 $ 8,607
Feb 24, 9 PM $ 60.87
+0.00%
$ 286,456 $ 8,973
Feb 24, 8 PM $ 61.02
-0.50%
$ 287,172 $ 9,886
Feb 24, 7 PM $ 61.18
+0.00%
$ 287,894 $ 9,829
Feb 24, 6 PM $ 61.18
+0.50%
$ 287,894 $ 9,464
Feb 24, 5 PM $ 60.87
+0.00%
$ 286,456 $ 13,067
Feb 24, 4 PM $ 60.87
-0.50%
$ 286,456 $ 20,467
Feb 24, 3 PM $ 60.87
+0.25%
$ 286,456 $ 24,248
Feb 24, 2 PM $ 60.72
+0.00%
$ 285,742 $ 91,178
Feb 24, 1 PM $ 60.72
+0.00%
$ 285,741 $ 91,178
Feb 24, 12 PM $ 60.72
+0.00%
$ 285,741 $ 91,159
Feb 24, 11 AM $ 60.72
+0.00%
$ 285,741 $ 91,159
Feb 24, 10 AM $ 60.72
+0.00%
$ 285,742 $ 91,150
Feb 24, 9 AM $ 60.72
+0.00%
$ 285,742 $ 93,524
Feb 24, 8 AM $ 60.72
+0.00%
$ 285,741 $ 97,623
Feb 24, 7 AM $ 60.72
+0.00%
$ 285,741 $ 97,623
Feb 24, 6 AM $ 60.72
+0.00%
$ 285,741 $ 104,525
Feb 24, 5 AM $ 60.72
+0.00%
$ 285,741 $ 104,523
Feb 24, 4 AM $ 60.72
+0.00%
$ 285,741 $ 104,352
Feb 24, 3 AM $ 60.72
+0.00%
$ 285,742 $ 103,924
Feb 24, 2 AM $ 61.02
+0.00%
$ 287,176 $ 103,631
Feb 24, 1 AM $ 61.02
+0.00%
$ 287,176 $ 109,060
Feb 24, 12 AM $ 61.02
+0.00%
$ 287,176 $ 148,029
Feb 23, 11 PM $ 61.02
+0.00%
$ 287,176 $ 148,029
Feb 23, 10 PM $ 61.02
+0.00%
$ 287,176 $ 148,029
Feb 23, 9 PM $ 61.02
+0.75%
$ 287,176 $ 147,623
Feb 23, 8 PM $ 60.57
-0.25%
$ 285,026 $ 146,707
Feb 23, 7 PM $ 60.72
+0.00%
$ 285,741 $ 149,235
Feb 23, 6 PM $ 60.72
-0.25%
$ 285,741 $ 149,131
Feb 23, 5 PM $ 61.48
+0.44%
$ 289,338 $ 147,924
Feb 23, 4 PM $ 61.03
-0.73%
$ 287,216 $ 138,595
Feb 23, 3 PM $ 62.57
+1.26%
$ 294,436 $ 131,985
Feb 23, 2 PM $ 62.1
+0.00%
$ 292,239 $ 63,266
Feb 23, 1 PM $ 62.1
+0.00%
$ 292,239 $ 60,871
Feb 23, 12 PM $ 62.1
+0.00%
$ 292,239 $ 60,871
Feb 23, 11 AM $ 62.1
+0.00%
$ 292,239 $ 60,871
Feb 23, 10 AM $ 62.1
+0.13%
$ 292,239 $ 60,871
Feb 23, 9 AM $ 62.02
+0.36%
$ 291,850 $ 58,448
Feb 23, 8 AM $ 61.8
+0.00%
$ 290,814 $ 54,251
Feb 23, 7 AM $ 61.72
+0.38%
$ 290,444 $ 54,251
Feb 23, 6 AM $ 61.17
+0.00%
$ 287,849 $ 48,619
Feb 23, 5 AM $ 61.17
+0.00%
$ 287,849 $ 47,349
Feb 23, 4 AM $ 61.17
+0.00%
$ 287,849 $ 47,349
Feb 23, 3 AM $ 61.17
+0.00%
$ 287,849 $ 47,349
Feb 23, 2 AM $ 61.33
+0.25%
$ 288,610 $ 47,349