Circle rStock Historical Data

CRCLr Page 9
Download
Date Close Price change Market cap Trading volume
Feb 12, 3 PM $ 58.2
+1.23%
$ 674,149 $ 75,035
Feb 12, 2 PM $ 58.63
+0.00%
$ 679,210 $ 76,559
Feb 12, 1 PM $ 58.63
+0.00%
$ 679,210 $ 70,550
Feb 12, 12 PM $ 58.63
+0.00%
$ 679,210 $ 70,550
Feb 12, 11 AM $ 58.49
+0.25%
$ 677,523 $ 70,550
Feb 12, 10 AM $ 58.28
+0.14%
$ 675,074 $ 69,475
Feb 12, 9 AM $ 58.2
+0.25%
$ 674,148 $ 68,419
Feb 12, 8 AM $ 58.05
+0.00%
$ 672,460 $ 70,717
Feb 12, 7 AM $ 58.05
+0.59%
$ 672,460 $ 71,017
Feb 12, 6 AM $ 57.71
+0.00%
$ 668,532 $ 71,085
Feb 12, 5 AM $ 58.05
+0.00%
$ 672,450 $ 74,071
Feb 12, 4 AM $ 58.05
+0.00%
$ 672,452 $ 74,253
Feb 12, 3 AM $ 58.05
-0.45%
$ 672,452 $ 77,556
Feb 12, 2 AM $ 58.31
+0.00%
$ 675,499 $ 77,432
Feb 12, 1 AM $ 57.62
-0.29%
$ 667,431 $ 77,441
Feb 12, 12 AM $ 57.79
+0.00%
$ 669,397 $ 76,082
Feb 11, 11 PM $ 58.2
+0.00%
$ 674,141 $ 76,082
Feb 11, 10 PM $ 58.2
+0.00%
$ 674,141 $ 74,983
Feb 11, 9 PM $ 58.11
+1.10%
$ 673,102 $ 76,223
Feb 11, 8 PM $ 57.33
-0.25%
$ 664,109 $ 81,210
Feb 11, 7 PM $ 57.47
+0.86%
$ 665,777 $ 84,513
Feb 11, 6 PM $ 56.2
-0.50%
$ 650,972 $ 85,359
Feb 11, 5 PM $ 56.06
-0.99%
$ 649,350 $ 86,508
Feb 11, 4 PM $ 57.19
+0.00%
$ 662,461 $ 85,544
Feb 11, 3 PM $ 56.91
-2.94%
$ 659,243 $ 89,605
Feb 11, 2 PM $ 58.41
-1.43%
$ 676,622 $ 139,556
Feb 11, 1 PM $ 59.26
+1.32%
$ 686,424 $ 130,701
Feb 11, 12 PM $ 58.49
+0.00%
$ 677,508 $ 131,006
Feb 11, 11 AM $ 58.49
-0.50%
$ 677,508 $ 131,012
Feb 11, 10 AM $ 58.78
+0.00%
$ 680,914 $ 130,189
Feb 11, 9 AM $ 58.78
+0.71%
$ 680,914 $ 131,089
Feb 11, 8 AM $ 58.37
+0.55%
$ 676,132 $ 128,139
Feb 11, 7 AM $ 58.05
+0.00%
$ 672,452 $ 127,149
Feb 11, 6 AM $ 58.19
-0.85%
$ 674,087 $ 128,966
Feb 11, 5 AM $ 58.69
-0.35%
$ 679,869 $ 125,574
Feb 11, 4 AM $ 58.93
-1.00%
$ 682,595 $ 125,023
Feb 11, 3 AM $ 59.52
+0.00%
$ 689,462 $ 122,726
Feb 11, 2 AM $ 59.52
+0.34%
$ 689,462 $ 122,824
Feb 11, 1 AM $ 59.32
-0.09%
$ 687,154 $ 123,950
Feb 11, 12 AM $ 59.07
+0.00%
$ 684,308 $ 117,042
Feb 10, 11 PM $ 59.07
+0.00%
$ 684,308 $ 118,415
Feb 10, 10 PM $ 59.07
+0.00%
$ 684,308 $ 120,428
Feb 10, 9 PM $ 59.07
-2.39%
$ 684,302 $ 120,500
Feb 10, 8 PM $ 60.52
-1.01%
$ 701,053 $ 109,239
Feb 10, 7 PM $ 60.87
+0.00%
$ 705,131 $ 103,140
Feb 10, 6 PM $ 61.48
-0.44%
$ 611,985 $ 98,012
Feb 10, 5 PM $ 61.33
-0.25%
$ 610,459 $ 96,322
Feb 10, 4 PM $ 61.33
+1.00%
$ 610,459 $ 93,186
Feb 10, 3 PM $ 59.22
+0.75%
$ 589,498 $ 107,373
Feb 10, 2 PM $ 58.49
-0.50%
$ 582,175 $ 50,476