Circle rStock Historical Data

CRCLr Page 8
Download
Date Close Price change Market cap Trading volume
Feb 14, 5 PM $ 60.27
+0.00%
$ 698,115 $ 25,480
Feb 14, 4 PM $ 60.27
+0.00%
$ 698,115 $ 31,385
Feb 14, 3 PM $ 60.27
+0.00%
$ 698,115 $ 75,884
Feb 14, 2 PM $ 60.27
+0.00%
$ 698,115 $ 135,012
Feb 14, 1 PM $ 60.27
-0.50%
$ 698,115 $ 140,312
Feb 14, 12 PM $ 60.57
+0.00%
$ 701,619 $ 141,912
Feb 14, 11 AM $ 60.57
+0.00%
$ 701,619 $ 142,681
Feb 14, 10 AM $ 60.57
+0.00%
$ 701,619 $ 142,222
Feb 14, 9 AM $ 60.57
+0.00%
$ 701,619 $ 143,122
Feb 14, 8 AM $ 60.57
+0.50%
$ 701,619 $ 146,435
Feb 14, 7 AM $ 60.27
+0.00%
$ 698,115 $ 148,221
Feb 14, 6 AM $ 60.27
+0.00%
$ 698,115 $ 150,121
Feb 14, 5 AM $ 60.27
+0.00%
$ 698,115 $ 151,021
Feb 14, 4 AM $ 60.27
+0.00%
$ 698,115 $ 152,806
Feb 14, 3 AM $ 60.27
+0.00%
$ 698,115 $ 153,606
Feb 14, 2 AM $ 60.27
+0.00%
$ 698,115 $ 153,606
Feb 14, 1 AM $ 60.27
+0.00%
$ 698,115 $ 153,606
Feb 14, 12 AM $ 60.27
+0.00%
$ 698,115 $ 157,269
Feb 13, 11 PM $ 60.27
+0.00%
$ 698,115 $ 157,269
Feb 13, 10 PM $ 60.27
+0.00%
$ 698,115 $ 158,269
Feb 13, 9 PM $ 60.46
+0.57%
$ 700,327 $ 164,564
Feb 13, 8 PM $ 59.95
-0.77%
$ 694,513 $ 170,011
Feb 13, 7 PM $ 60.42
-0.50%
$ 699,869 $ 172,775
Feb 13, 6 PM $ 60.57
-0.35%
$ 701,619 $ 168,659
Feb 13, 5 PM $ 60.62
+0.84%
$ 702,241 $ 163,010
Feb 13, 4 PM $ 59.52
+0.41%
$ 689,453 $ 163,005
Feb 13, 3 PM $ 60.42
+2.63%
$ 699,899 $ 159,724
Feb 13, 2 PM $ 57.66
+0.00%
$ 667,923 $ 111,307
Feb 13, 1 PM $ 56.9
-0.50%
$ 659,153 $ 93,995
Feb 13, 12 PM $ 57.19
+0.00%
$ 662,446 $ 88,883
Feb 13, 11 AM $ 57.48
+0.00%
$ 665,823 $ 88,884
Feb 13, 10 AM $ 57.48
+0.00%
$ 665,823 $ 89,958
Feb 13, 9 AM $ 57.21
+1.05%
$ 662,772 $ 90,114
Feb 13, 8 AM $ 56.88
+0.00%
$ 658,894 $ 87,498
Feb 13, 7 AM $ 56.2
+0.00%
$ 650,975 $ 88,194
Feb 13, 6 AM $ 56.48
-0.25%
$ 654,228 $ 85,594
Feb 13, 5 AM $ 57.19
+0.50%
$ 662,461 $ 84,977
Feb 13, 4 AM $ 56.9
-0.10%
$ 659,153 $ 84,128
Feb 13, 3 AM $ 56.96
+0.00%
$ 659,791 $ 83,328
Feb 13, 2 AM $ 56.96
+0.00%
$ 659,791 $ 83,452
Feb 13, 1 AM $ 56.96
+0.36%
$ 659,791 $ 84,684
Feb 13, 12 AM $ 56.75
+0.00%
$ 657,403 $ 91,348
Feb 12, 11 PM $ 56.75
+0.23%
$ 657,403 $ 91,348
Feb 12, 10 PM $ 56.62
-0.50%
$ 659,192 $ 91,448
Feb 12, 9 PM $ 56.26
-1.37%
$ 660,801 $ 89,047
Feb 12, 8 PM $ 57.04
-0.25%
$ 660,801 $ 82,921
Feb 12, 7 PM $ 56.9
+0.59%
$ 659,167 $ 83,172
Feb 12, 6 PM $ 56.23
-0.47%
$ 651,412 $ 81,711
Feb 12, 5 PM $ 55.78
-0.25%
$ 646,117 $ 80,533
Feb 12, 4 PM $ 56.16
-1.56%
$ 650,515 $ 84,595