Circle tokenized stock (xStock) Historical Data

CRCLX
Download
Date Close Price change Market cap Trading volume
Today $ 62.23
+0.00%
$ 51.09 million $ 376.17 million
Yesterday $ 62.12
-15.48%
$ 51.01 million $ 138.8 million
Jun 29, 2026 $ 73.5
-1.01%
$ 60.35 million $ 1.25 billion
Jun 28, 2026 $ 74.25
+0.66%
$ 60.97 million $ 369.91 million
Jun 27, 2026 $ 73.76
+1.43%
$ 60.57 million $ 608.54 million
Jun 26, 2026 $ 72.72
+3.17%
$ 59.71 million $ 1.26 billion
Jun 25, 2026 $ 70.49
-2.87%
$ 57.88 million $ 648.25 million
Jun 24, 2026 $ 72.57
-6.48%
$ 59.58 million $ 548.17 million
Jun 23, 2026 $ 77.6
-3.47%
$ 63.71 million $ 673.13 million
Jun 22, 2026 $ 80.39
-0.86%
$ 66 million $ 1.25 billion
Jun 21, 2026 $ 81.08
+1.51%
$ 66.58 million $ 987.42 million
Jun 20, 2026 $ 79.87
+1.14%
$ 65.58 million $ 894.85 million
Jun 19, 2026 $ 78.97
-2.32%
$ 64.84 million $ 982.97 million
Jun 18, 2026 $ 80.85
-1.21%
$ 66.38 million $ 1.19 billion
Jun 17, 2026 $ 81.83
+0.69%
$ 67.19 million $ 1.87 billion
Jun 16, 2026 $ 81.27
-0.81%
$ 66.73 million $ 1 billion
Jun 15, 2026 $ 81.94
+2.64%
$ 67.28 million $ 2.54 billion
Jun 14, 2026 $ 79.83
+0.00%
$ 65.64 million $ 675.18 million
Jun 13, 2026 $ 79.83
-0.10%
$ 65.55 million $ 604.21 million
Jun 12, 2026 $ 79.91
-2.10%
$ 65.62 million $ 318.38 million
Jun 11, 2026 $ 81.63
+2.21%
$ 67.02 million $ 1.2 billion
Jun 10, 2026 $ 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
Download