Circle xStock Price Chart - CurrencyBeacon

CRCLX Historical USD Price

Date	Open	High	Low	Close	Volume
2026-05-11	$119.71	$134.34	$107.18	$131.33	$34.75M
2026-05-10	$115.75	$118.88	$115.58	$118.36	$5.46M
2026-05-09	$115.66	$116.36	$115.24	$115.78	$3.77M
2026-05-08	$112.71	$115.92	$109.74	$115.91	$9.45M
2026-05-07	$120.93	$123.76	$109.93	$112.79	$8.72M
2026-05-06	$114.67	$122.77	$113.97	$120.83	$10.76M
2026-05-05	$121.12	$129.38	$112.98	$114.41	$12.54M
2026-05-04	$101.16	$122.75	$101.16	$121.20	$14.10M
2026-05-03	$100.99	$101.92	$100.39	$100.77	$4.02M
2026-05-02	$100.46	$101.21	$100.27	$100.97	$3.61M
2026-05-01	$91.37	$103.08	$91.26	$100.53	$8.18M
2026-04-30	$96.06	$96.82	$90.27	$91.34	$7.45M
2026-04-29	$93.58	$96.09	$90.81	$96.09	$11.97M
2026-04-28	$95.87	$96.12	$92.12	$93.58	$6.95M
2026-04-27	$99.94	$101.89	$94.51	$95.86	$7.92M
2026-04-26	$99.28	$100.49	$99.16	$100.35	$5.35M
2026-04-25	$99.18	$99.52	$98.98	$99.34	$5.24M
2026-04-24	$100.50	$102.08	$97.85	$99.22	$9.65M
2026-04-23	$103.56	$103.56	$98.56	$100.52	$5.65M
2026-04-22	$98.38	$105.25	$97.92	$103.65	$7.04M
2026-04-21	$104.90	$106.49	$95.36	$98.19	$7.29M
2026-04-20	$100.77	$106.29	$98.72	$105.16	$8.95M
2026-04-19	$102.93	$103.17	$100.49	$100.77	$4.29M
2026-04-18	$104.86	$105.17	$102.75	$102.90	$4.58M
2026-04-17	$106.58	$111.36	$103.01	$104.91	$9.04M
2026-04-16	$106.70	$107.63	$102.15	$106.53	$6.57M
2026-04-15	$106.13	$108.00	$103.33	$106.73	$6.66M
2026-04-14	$99.79	$109.77	$99.37	$106.12	$7.59M
2026-04-13	$86.16	$100.08	$85.51	$99.79	$7.20M
2026-04-12	$88.45	$88.67	$85.80	$86.06	$5.29M