Circle tokenized stock (xStock) Historical Data

CRCLX
Download
Date Close Price change Market cap Trading volume
Today $ 79.65
-0.05%
$ 65.54 million $ 1.03 billion
Yesterday $ 79.86
-2.74%
$ 65.58 million $ 1.03 billion
Jun 9, 2026 $ 82.11
-0.17%
$ 67.42 million $ 2.79 billion
Jun 8, 2026 $ 82.25
+2.01%
$ 67.53 million $ 1.78 billion
Jun 7, 2026 $ 80.63
+1.45%
$ 66.2 million $ 1.09 billion
Jun 6, 2026 $ 79.48
-2.62%
$ 65.26 million $ 528.53 million
Jun 5, 2026 $ 81.62
-10.66%
$ 67.02 million $ 932.98 million
Jun 4, 2026 $ 91.36
-2.55%
$ 75.02 million $ 2.38 billion
Jun 3, 2026 $ 93.75
-9.16%
$ 76.98 million $ 1.08 billion
Jun 2, 2026 $ 103.21
-3.61%
$ 84.74 million $ 2.89 billion
Jun 1, 2026 $ 107.08
-4.47%
$ 87.92 million $ 981.16 million
May 31, 2026 $ 112.09
+0.34%
$ 92.04 million $ 835.94 million
May 30, 2026 $ 111.71
+0.33%
$ 91.73 million $ 565.49 million
May 29, 2026 $ 111.34
+2.23%
$ 91.42 million $ 3.31 billion
May 28, 2026 $ 108.91
+4.39%
$ 89.42 million $ 3.78 billion
May 27, 2026 $ 104.33
-1.86%
$ 65.22 million $ 901.03 million
May 26, 2026 $ 106.3
-7.53%
$ 66.45 million $ 870.55 million
May 25, 2026 $ 114.97
+0.17%
$ 71.86 million $ 1.22 billion
May 24, 2026 $ 114.77
+0.06%
$ 71.74 million $ 789.17 million
May 23, 2026 $ 114.71
-0.92%
$ 71.7 million $ 1.32 billion
May 22, 2026 $ 115.78
+0.71%
$ 72.37 million $ 2.69 billion
May 21, 2026 $ 114.96
+3.26%
$ 65.75 million $ 2.63 billion
May 20, 2026 $ 111.33
-1.66%
$ 63.67 million $ 1.58 billion
May 19, 2026 $ 113.21
-0.29%
$ 64.75 million $ 3.02 billion
May 18, 2026 $ 113.54
+0.32%
$ 64.94 million $ 3.32 billion
May 17, 2026 $ 113.18
-0.74%
$ 64.73 million $ 938.15 million
May 16, 2026 $ 114.02
-1.95%
$ 65.21 million $ 826.16 million
May 15, 2026 $ 116.28
-4.82%
$ 66.51 million $ 1.74 billion
May 14, 2026 $ 122.17
-3.92%
$ 69.88 million $ 5.01 billion
May 13, 2026 $ 127.16
+2.18%
$ 72.73 million $ 4.22 billion
May 12, 2026 $ 124.44
-1.58%
$ 71.17 million $ 5.79 billion
May 11, 2026 $ 126.44
+10.05%
$ 72.32 million $ 19.81 billion
May 10, 2026 $ 114.9
+1.80%
$ 65.71 million $ 1.57 billion
May 9, 2026 $ 112.87
+1.17%
$ 64.55 million $ 1.09 billion
May 8, 2026 $ 111.56
-0.52%
$ 63.81 million $ 2.7 billion
May 7, 2026 $ 112.14
-6.02%
$ 64.14 million $ 1.36 billion
May 6, 2026 $ 119.33
+3.82%
$ 68.25 million $ 3.46 billion
May 5, 2026 $ 114.94
-4.46%
$ 65.74 million $ 2.79 billion
May 4, 2026 $ 120.32
+17.31%
$ 68.81 million $ 10.86 billion
May 3, 2026 $ 102.56
-0.15%
$ 58.66 million $ 819.26 million
May 2, 2026 $ 102.71
+1.80%
$ 58.75 million $ 2.2 billion
May 1, 2026 $ 100.9
+7.85%
$ 57.71 million $ 4.76 billion
Apr 30, 2026 $ 93.56
-4.41%
$ 53.51 million $ 760.68 million
Apr 29, 2026 $ 97.88
+2.50%
$ 55.98 million $ 3.07 billion
Apr 28, 2026 $ 95.49
-0.78%
$ 54.62 million $ 2.45 billion
Apr 27, 2026 $ 96.25
-3.94%
$ 55.05 million $ 1.15 billion
Apr 26, 2026 $ 100.19
-0.32%
$ 57.3 million $ 726.2 million
Apr 25, 2026 $ 100.51
+1.25%
$ 57.48 million $ 1.77 billion
Apr 24, 2026 $ 99.27
-2.36%
$ 56.78 million $ 1.7 billion
Apr 23, 2026 $ 101.67
-1.62%
$ 58.15 million $ 1.31 billion
Download