Circle tokenized stock (xStock) Historical Data

CRCLX Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 108.31
+3.41%
$ 61.95 million $ 2.26 billion
Mar 4, 2026 $ 104.73
+3.06%
$ 59.9 million $ 1.53 billion
Mar 3, 2026 $ 101.63
+7.32%
$ 50.06 million $ 1.76 billion
Mar 2, 2026 $ 94.7
+13.68%
$ 46.65 million $ 3.67 billion
Mar 1, 2026 $ 83.3
+1.19%
$ 41.03 million $ 918.96 million
Feb 28, 2026 $ 82.33
-1.28%
$ 40.55 million $ 1.78 billion
Feb 27, 2026 $ 83.39
-3.09%
$ 41.08 million $ 5.8 billion
Feb 26, 2026 $ 86.05
+5.96%
$ 42.39 million $ 7.46 million
Feb 25, 2026 $ 81.21
+31.85%
$ 40 million $ 10.57 million
Feb 24, 2026 $ 61.59
-0.13%
$ 30.34 million $ 750.65 million
Feb 23, 2026 $ 61.67
-1.67%
$ 30.38 million $ 572.94 million
Feb 22, 2026 $ 62.72
+1.18%
$ 30.9 million $ 920.04 million
Feb 21, 2026 $ 61.99
-1.69%
$ 30.54 million $ 510.42 million
Feb 20, 2026 $ 63.05
+0.46%
$ 31.07 million $ 2.31 billion
Feb 19, 2026 $ 62.76
-3.40%
$ 30.92 million $ 1.07 billion
Feb 18, 2026 $ 64.97
-0.13%
$ 32.01 million $ 3.09 billion
Feb 17, 2026 $ 65.06
+3.07%
$ 32.05 million $ 2.25 billion
Feb 16, 2026 $ 63.12
+0.52%
$ 31.09 million $ 1.59 billion
Feb 15, 2026 $ 62.79
+3.04%
$ 30.93 million $ 2.31 billion
Feb 14, 2026 $ 60.94
+0.83%
$ 30.02 million $ 1.49 billion
Feb 13, 2026 $ 60.44
+2.19%
$ 29.77 million $ 2.17 billion
Feb 12, 2026 $ 59.15
-1.65%
$ 29.14 million $ 1.57 billion
Feb 11, 2026 $ 60.14
-4.49%
$ 29.62 million $ 1.6 billion
Feb 10, 2026 $ 62.92
+4.34%
$ 30.99 million $ 4.8 billion
Feb 9, 2026 $ 60.3
+5.12%
$ 29.7 million $ 2.16 billion
Feb 8, 2026 $ 57.37
-0.87%
$ 28.26 million $ 1.95 billion
Feb 7, 2026 $ 57.87
+2.62%
$ 28.51 million $ 2.06 billion
Feb 6, 2026 $ 56.39
+13.29%
$ 27.78 million $ 5.66 billion
Feb 5, 2026 $ 49.78
-9.18%
$ 24.52 million $ 3.84 billion
Feb 4, 2026 $ 54.81
-1.90%
$ 27 million $ 2.43 billion
Feb 3, 2026 $ 55.87
-6.10%
$ 27.52 million $ 14.61 million
Feb 2, 2026 $ 59.5
-3.58%
$ 29.31 million $ 17.48 million
Feb 1, 2026 $ 61.71
-0.79%
$ 30.4 million $ 4.49 million
Jan 31, 2026 $ 62.2
-2.69%
$ 30.64 million $ 5.85 million
Jan 30, 2026 $ 63.92
-6.19%
$ 31.49 million $ 19.54 million
Jan 29, 2026 $ 68.14
-6.27%
$ 33.56 million $ 12.88 million
Jan 28, 2026 $ 72.69
+3.58%
$ 35.81 million $ 13.6 million
Jan 27, 2026 $ 70.18
-1.83%
$ 34.57 million $ 8.27 million
Jan 26, 2026 $ 71.49
+1.80%
$ 35.22 million $ 6.53 million
Jan 25, 2026 $ 70.23
-1.15%
$ 34.59 million $ 3.21 million
Jan 24, 2026 $ 71.04
-0.29%
$ 34.99 million $ 1.95 million
Jan 23, 2026 $ 71.24
-0.15%
$ 35.09 million $ 7.67 million
Jan 22, 2026 $ 71.35
-2.27%
$ 35.15 million $ 6.65 million
Jan 21, 2026 $ 73.01
+0.90%
$ 35.96 million $ 10.19 million
Jan 20, 2026 $ 72.36
-7.02%
$ 35.64 million $ 9.4 million
Jan 19, 2026 $ 77.82
-0.61%
$ 38.33 million $ 3.94 million
Jan 18, 2026 $ 78.3
-0.50%
$ 38.57 million $ 2.39 million
Jan 17, 2026 $ 78.69
+0.01%
$ 38.76 million $ 2.08 million
Jan 16, 2026 $ 78.69
+0.81%
$ 38.76 million $ 4.05 million
Jan 15, 2026 $ 78.05
-7.01%
$ 38.45 million $ 6.31 million