Circle rStock Historical Data

CRCLr Page 4
Download
Date Close Price change Market cap Trading volume
Feb 23, 1 AM $ 62.1
-1.24%
$ 292,239 $ 42,012
Feb 23, 12 AM $ 62.88
+0.00%
$ 295,907 $ 2,939
Feb 22, 11 PM $ 62.88
+0.00%
$ 295,907 $ 2,939
Feb 22, 10 PM $ 62.88
+0.00%
$ 295,907 $ 2,939
Feb 22, 9 PM $ 62.88
+0.00%
$ 295,907 $ 2,953
Feb 22, 8 PM $ 62.88
+0.00%
$ 295,907 $ 2,953
Feb 22, 7 PM $ 62.88
+0.00%
$ 295,907 $ 1,035
Feb 22, 6 PM $ 62.88
+0.00%
$ 295,907 $ 406
Feb 22, 5 PM $ 62.88
+0.00%
$ 295,907 $ 406
Feb 22, 4 PM $ 62.88
+0.00%
$ 503,092 $ 406
Feb 22, 3 PM $ 63.04
-0.50%
$ 504,348 $ 409
Feb 22, 2 PM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 1 PM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 12 PM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 11 AM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 10 AM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 9 AM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 8 AM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 7 AM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 6 AM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 5 AM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 4 AM $ 63.35
+0.00%
$ 506,881 $ 20
Feb 22, 3 AM $ 63.35
+0.00%
$ 506,881 $ 26
Feb 22, 2 AM $ 63.35
+0.00%
$ 506,881 $ 26
Feb 22, 1 AM $ 63.35
+0.00%
$ 506,881 $ 88
Feb 22, 12 AM $ 63.35
+0.00%
$ 506,881 $ 88
Feb 21, 11 PM $ 63.35
+0.00%
$ 506,881 $ 88
Feb 21, 10 PM $ 63.35
+0.00%
$ 506,881 $ 88
Feb 21, 9 PM $ 63.35
+0.00%
$ 506,881 $ 3,665
Feb 21, 8 PM $ 63.35
+0.00%
$ 506,881 $ 13,648
Feb 21, 7 PM $ 63.35
+0.00%
$ 506,881 $ 25,233
Feb 21, 6 PM $ 63.35
+0.00%
$ 506,881 $ 40,063
Feb 21, 5 PM $ 63.35
+0.00%
$ 506,881 $ 43,414
Feb 21, 4 PM $ 63.35
+0.00%
$ 506,881 $ 53,358
Feb 21, 3 PM $ 63.35
+0.50%
$ 506,881 $ 76,349
Feb 21, 2 PM $ 63.04
+0.00%
$ 504,349 $ 120,504
Feb 21, 1 PM $ 63.04
+0.00%
$ 504,349 $ 160,024
Feb 21, 12 PM $ 63.04
+0.00%
$ 504,349 $ 167,206
Feb 21, 11 AM $ 63.04
+0.00%
$ 504,349 $ 173,152
Feb 21, 10 AM $ 63.04
+0.00%
$ 504,349 $ 173,439
Feb 21, 9 AM $ 63.04
+0.00%
$ 504,349 $ 183,487
Feb 21, 8 AM $ 63.04
+0.00%
$ 504,349 $ 195,905
Feb 21, 7 AM $ 63.04
+0.00%
$ 504,349 $ 195,905
Feb 21, 6 AM $ 63.04
+0.00%
$ 504,349 $ 195,905
Feb 21, 5 AM $ 63.04
+0.00%
$ 504,349 $ 205,439
Feb 21, 4 AM $ 63.04
+0.00%
$ 504,349 $ 205,439
Feb 21, 3 AM $ 63.04
+0.00%
$ 504,349 $ 206,636
Feb 21, 2 AM $ 63.03
+0.00%
$ 504,333 $ 206,630
Feb 21, 1 AM $ 63.04
-0.39%
$ 504,349 $ 206,728
Feb 21, 12 AM $ 63.28
+0.00%
$ 506,338 $ 209,182