Circle xStock Price Chart - CurrencyBeacon

CRCLX Historical USD Price

Date	Open	High	Low	Close	Volume
2026-06-16	$83.81	$84.90	$79.14	$80.22	$1.55M
2026-06-15	$82.23	$86.96	$81.08	$83.77	$2.87M
2026-06-14	$79.74	$81.60	$78.20	$81.60	$1.13M
2026-06-13	$78.61	$79.92	$78.57	$79.72	$836,132.44
2026-06-12	$83.76	$84.35	$77.98	$78.32	$2.69M
2026-06-11	$77.94	$83.91	$77.94	$83.75	$2.22M
2026-06-10	$80.17	$84.20	$77.36	$78.15	$2.37M
2026-06-09	$82.43	$87.06	$78.14	$79.82	$1.98M
2026-06-08	$82.84	$84.29	$80.83	$82.47	$2.62M
2026-06-07	$78.55	$82.64	$78.24	$82.38	$2.43M
2026-06-06	$80.73	$81.31	$76.69	$78.54	$2.11M
2026-06-05	$90.75	$91.08	$78.85	$80.39	$4.61M
2026-06-04	$89.50	$94.95	$87.99	$90.74	$4.38M
2026-06-03	$100.35	$102.12	$88.96	$89.35	$4.14M
2026-06-02	$104.81	$104.81	$98.99	$100.56	$6.51M
2026-06-01	$113.00	$113.00	$104.51	$104.90	$6.16M
2026-05-31	$112.68	$113.72	$112.21	$113.12	$3.33M
2026-05-30	$112.59	$113.89	$112.07	$112.65	$3.51M
2026-05-29	$108.20	$114.02	$106.99	$112.67	$0.00
2026-05-28	$102.49	$108.75	$98.52	$108.44	$5.61M
2026-05-27	$104.00	$106.45	$102.43	$102.43	$4.37M
2026-05-26	$115.03	$115.03	$103.79	$104.10	$5.49M
2026-05-25	$115.63	$116.05	$114.63	$115.31	$3.40M
2026-05-24	$114.69	$116.38	$114.15	$115.70	$3.10M
2026-05-23	$112.45	$115.27	$110.44	$114.64	$4.76M
2026-05-22	$115.62	$118.10	$112.38	$112.38	$6.83M
2026-05-21	$111.22	$117.63	$111.19	$115.82	$6.34M
2026-05-20	$111.00	$113.65	$110.07	$110.98	$5.43M
2026-05-19	$111.92	$115.08	$108.72	$111.09	$7.63M
2026-05-18	$109.72	$114.57	$107.62	$111.90	$7.51M