Circle rStock Historical Data

CRCLr Page 5
Download
Date Close Price change Market cap Trading volume
Feb 20, 11 PM $ 63.28
+0.00%
$ 506,338 $ 209,439
Feb 20, 10 PM $ 63.28
+0.00%
$ 506,338 $ 209,874
Feb 20, 9 PM $ 63.28
+0.43%
$ 506,338 $ 212,850
Feb 20, 8 PM $ 62.88
+1.01%
$ 503,098 $ 209,452
Feb 20, 7 PM $ 62.25
-1.98%
$ 498,092 $ 206,339
Feb 20, 6 PM $ 63.19
-0.75%
$ 505,610 $ 188,311
Feb 20, 5 PM $ 63.32
-0.79%
$ 506,646 $ 188,633
Feb 20, 4 PM $ 63.83
+0.24%
$ 510,685 $ 182,980
Feb 20, 3 PM $ 63.35
+1.00%
$ 506,886 $ 170,007
Feb 20, 2 PM $ 62.41
+0.25%
$ 499,344 $ 168,810
Feb 20, 1 PM $ 62.25
-0.19%
$ 499,337 $ 175,295
Feb 20, 12 PM $ 62.37
-0.31%
$ 499,021 $ 164,151
Feb 20, 11 AM $ 62.57
-0.50%
$ 500,586 $ 158,420
Feb 20, 10 AM $ 62.88
+0.73%
$ 503,098 $ 157,917
Feb 20, 9 AM $ 62.41
+0.75%
$ 499,343 $ 154,365
Feb 20, 8 AM $ 61.94
+0.00%
$ 495,617 $ 141,829
Feb 20, 7 AM $ 61.94
+0.00%
$ 495,617 $ 141,831
Feb 20, 6 AM $ 61.94
+0.00%
$ 495,617 $ 141,831
Feb 20, 5 AM $ 61.79
+0.75%
$ 494,386 $ 137,764
Feb 20, 4 AM $ 61.33
-0.50%
$ 490,686 $ 132,296
Feb 20, 3 AM $ 61.64
+0.00%
$ 493,148 $ 134,291
Feb 20, 2 AM $ 61.64
+0.00%
$ 493,148 $ 134,291
Feb 20, 1 AM $ 61.64
+0.50%
$ 493,148 $ 134,193
Feb 20, 12 AM $ 61.33
+0.00%
$ 490,692 $ 148,152
Feb 19, 11 PM $ 61.33
+0.00%
$ 490,692 $ 147,896
Feb 19, 10 PM $ 61.33
+0.30%
$ 490,692 $ 147,593
Feb 19, 9 PM $ 61.15
-1.04%
$ 489,245 $ 144,484
Feb 19, 8 PM $ 61.64
+1.26%
$ 493,153 $ 152,434
Feb 19, 7 PM $ 60.87
+0.56%
$ 487,030 $ 154,950
Feb 19, 6 PM $ 60.4
+0.50%
$ 483,261 $ 156,754
Feb 19, 5 PM $ 60.27
-0.50%
$ 482,184 $ 156,875
Feb 19, 4 PM $ 60.57
-0.25%
$ 484,604 $ 163,625
Feb 19, 3 PM $ 61.18
-1.73%
$ 489,462 $ 176,579
Feb 19, 2 PM $ 61.53
-1.90%
$ 492,305 $ 206,126
Feb 19, 1 PM $ 63.04
-0.20%
$ 504,349 $ 166,820
Feb 19, 12 PM $ 63.16
+0.00%
$ 505,359 $ 159,194
Feb 19, 11 AM $ 63.16
+0.00%
$ 505,359 $ 159,194
Feb 19, 10 AM $ 63.16
-0.23%
$ 505,359 $ 159,414
Feb 19, 9 AM $ 63.67
+0.00%
$ 509,418 $ 155,123
Feb 19, 8 AM $ 63.67
+0.00%
$ 509,418 $ 157,569
Feb 19, 7 AM $ 63.67
+0.00%
$ 509,418 $ 159,127
Feb 19, 6 AM $ 63.67
+0.00%
$ 509,418 $ 160,237
Feb 19, 5 AM $ 63.67
+0.00%
$ 509,418 $ 160,507
Feb 19, 4 AM $ 63.67
+0.25%
$ 509,418 $ 164,272
Feb 19, 3 AM $ 63.51
+0.00%
$ 508,148 $ 161,241
Feb 19, 2 AM $ 63.51
+0.00%
$ 508,148 $ 161,241
Feb 19, 1 AM $ 63.51
+0.75%
$ 508,148 $ 161,241
Feb 19, 12 AM $ 63.04
+0.00%
$ 504,356 $ 149,563
Feb 18, 11 PM $ 63.04
+0.00%
$ 504,356 $ 149,564
Feb 18, 10 PM $ 63.04
+0.00%
$ 504,356 $ 149,564