Circle rStock Historical Data

CRCLr Page 6
Download
Date Close Price change Market cap Trading volume
Feb 18, 9 PM $ 63.04
+1.01%
$ 504,356 $ 150,364
Feb 18, 8 PM $ 62.56
-0.75%
$ 500,581 $ 139,051
Feb 18, 7 PM $ 63.04
+0.25%
$ 504,344 $ 128,608
Feb 18, 6 PM $ 63.19
+0.50%
$ 505,617 $ 127,973
Feb 18, 5 PM $ 63.2
+0.01%
$ 505,657 $ 129,352
Feb 18, 4 PM $ 63.34
+0.49%
$ 733,773 $ 132,482
Feb 18, 3 PM $ 62.57
+2.20%
$ 724,766 $ 123,002
Feb 18, 2 PM $ 61.59
+0.00%
$ 713,424 $ 92,799
Feb 18, 1 PM $ 61.59
-0.05%
$ 713,454 $ 85,330
Feb 18, 12 PM $ 61.64
+0.00%
$ 713,980 $ 86,527
Feb 18, 11 AM $ 61.63
-0.50%
$ 713,980 $ 86,527
Feb 18, 10 AM $ 61.94
+0.25%
$ 717,564 $ 86,551
Feb 18, 9 AM $ 61.79
+0.00%
$ 715,774 $ 84,746
Feb 18, 8 AM $ 61.79
+0.25%
$ 715,774 $ 88,368
Feb 18, 7 AM $ 61.64
+0.06%
$ 713,989 $ 88,608
Feb 18, 6 AM $ 61.48
+0.00%
$ 712,209 $ 87,264
Feb 18, 5 AM $ 61.25
+0.12%
$ 709,525 $ 88,816
Feb 18, 4 AM $ 61.18
+0.20%
$ 708,661 $ 86,716
Feb 18, 3 AM $ 61.06
+0.00%
$ 707,271 $ 87,765
Feb 18, 2 AM $ 61.06
+0.00%
$ 707,271 $ 89,007
Feb 18, 1 AM $ 60.82
-0.82%
$ 704,577 $ 93,906
Feb 18, 12 AM $ 61.33
+0.00%
$ 710,423 $ 89,241
Feb 17, 11 PM $ 61.51
+0.00%
$ 712,551 $ 89,246
Feb 17, 10 PM $ 61.51
+0.05%
$ 712,551 $ 89,246
Feb 17, 9 PM $ 61.48
+0.50%
$ 712,209 $ 88,784
Feb 17, 8 PM $ 61.48
+0.00%
$ 712,209 $ 88,287
Feb 17, 7 PM $ 61.48
+0.25%
$ 712,209 $ 88,230
Feb 17, 6 PM $ 60.87
-0.49%
$ 705,138 $ 86,634
Feb 17, 5 PM $ 61.16
+2.24%
$ 708,440 $ 77,225
Feb 17, 4 PM $ 59.75
+2.66%
$ 692,122 $ 60,355
Feb 17, 3 PM $ 57.48
-2.77%
$ 665,795 $ 45,085
Feb 17, 2 PM $ 59.55
+0.00%
$ 689,770 $ 21,268
Feb 17, 1 PM $ 59.35
-0.28%
$ 687,499 $ 21,544
Feb 17, 12 PM $ 59.52
+0.00%
$ 689,453 $ 20,790
Feb 17, 11 AM $ 59.52
-0.03%
$ 689,453 $ 20,790
Feb 17, 10 AM $ 59.67
+0.00%
$ 691,166 $ 19,999
Feb 17, 9 AM $ 59.67
+0.02%
$ 691,166 $ 19,612
Feb 17, 8 AM $ 59.65
+0.22%
$ 691,011 $ 13,626
Feb 17, 7 AM $ 59.52
+0.00%
$ 689,462 $ 12,426
Feb 17, 6 AM $ 59.52
+0.51%
$ 689,464 $ 12,426
Feb 17, 5 AM $ 59.82
+0.00%
$ 692,914 $ 10,423
Feb 17, 4 AM $ 59.66
+0.00%
$ 691,137 $ 9,188
Feb 17, 3 AM $ 59.97
+0.25%
$ 694,674 $ 7,997
Feb 17, 2 AM $ 59.82
-0.99%
$ 692,915 $ 6,789
Feb 17, 1 AM $ 60.42
+0.00%
$ 699,869 $ 1,867
Feb 17, 12 AM $ 60.42
+0.00%
$ 699,869 $ 1,740
Feb 16, 11 PM $ 60.42
+0.00%
$ 699,869 $ 1,741
Feb 16, 10 PM $ 60.42
+0.00%
$ 699,869 $ 1,759
Feb 16, 9 PM $ 60.42
+0.50%
$ 699,869 $ 1,433
Feb 16, 8 PM $ 60.12
+0.00%
$ 696,373 $ 1,420