Circle rStock Historical Data

CRCLr
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 75.29
+0.00%
$ -- $ 91
Feb 28, 2026 $ 75.29
-1.31%
$ 354,297 $ 91
Feb 27, 2026 $ 76.28
+0.63%
$ 358,987 $ 43
Feb 26, 2026 $ 75.81
+0.80%
$ 356,745 $ 230
Feb 25, 2026 $ 66.77
+9.69%
$ 314,209 $ 120,636
Feb 24, 2026 $ 60.87
-0.25%
$ 286,456 $ 8,619
Feb 23, 2026 $ 61.02
-2.95%
$ 287,176 $ 148,029
Feb 22, 2026 $ 62.88
-0.75%
$ 295,907 $ 2,939
Feb 21, 2026 $ 63.35
+0.11%
$ 506,881 $ 88
Feb 20, 2026 $ 63.28
+3.19%
$ 506,338 $ 209,439
Feb 19, 2026 $ 61.33
-2.71%
$ 490,692 $ 147,896
Feb 18, 2026 $ 63.04
+2.79%
$ 504,356 $ 149,564
Feb 17, 2026 $ 61.51
+1.81%
$ 712,551 $ 89,246
Feb 16, 2026 $ 60.42
+0.50%
$ 699,869 $ 1,741
Feb 15, 2026 $ 60.12
-0.25%
$ 696,374 $ 852
Feb 14, 2026 $ 60.27
+0.00%
$ 698,115 $ 741
Feb 13, 2026 $ 60.27
+6.19%
$ 698,115 $ 157,269
Feb 12, 2026 $ 56.75
-1.79%
$ 657,403 $ 91,348
Feb 11, 2026 $ 58.2
-1.49%
$ 674,141 $ 76,082
Feb 10, 2026 $ 59.07
+1.00%
$ 684,308 $ 118,415
Feb 9, 2026 $ 58.34
+5.12%
$ 580,730 $ 44,908
Feb 8, 2026 $ 55.5
-0.50%
$ 552,435 $ 192
Feb 7, 2026 $ 55.78
+1.00%
$ 555,208 $ 7,862
Feb 6, 2026 $ 55.22
+4.86%
$ 549,690 $ 58,798
Feb 5, 2026 $ 52.66
-1.48%
$ 524,213 $ 37,638
Jan 31, 2026 $ 63.19
+0.00%
$ -- $ 197
Jan 30, 2026 $ 63.19
-5.59%
$ -- $ 2,665
Download