Circle xStock(CRCLX)Today
$229.91
Circle xStock Price History (CRCLX)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | -- | $237.2512 | $219.5082 | -- | -- |
2025-07-16 | $199.3241 | $220.3286 | $192.2297 | $220.3286 | $14.390M |
2025-07-15 | $196.3859 | $203.7362 | $195.2192 | $200.0628 | $10.419M |
2025-07-14 | $186.3077 | $194.85 | $185.55 | -- | -- |
2025-07-13 | -- | $186.6068 | $185.5536 | -- | -- |
2025-07-12 | $188.3607 | $189.8156 | $183.3484 | -- | -- |
2025-07-11 | $203.5318 | $204.9820 | $186.2435 | -- | -- |
2025-07-10 | $200.0699 | $210.14 | $198.45 | -- | -- |
2025-07-09 | $205.1407 | $212.71 | $199.44 | -- | -- |
2025-07-09 | -- | $210.69 | $198.47 | -- | -- |
2025-07-07 | $187.4740 | $203.81 | $187.07 | -- | -- |
2025-07-06 | $187.5460 | $187.9767 | $187.2912 | -- | -- |
2025-07-05 | $187.8025 | $188.2729 | $187.3223 | -- | -- |
2025-07-04 | $184.3663 | $189.1716 | $184.3663 | -- | -- |
2025-07-03 | $180.9917 | $189.2863 | $177.1466 | -- | -- |
2025-07-02 | $179.3840 | $196.4192 | $178.6181 | -- | -- |
2025-07-01 | -- | $189.6706 | $171.7672 | -- | -- |
2025-06-30 | -- | -- | -- | -- | -- |
2025-06-29 | -- | -- | -- | -- | -- |
2025-06-28 | -- | -- | -- | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Circle xStock(CRCLX)
