Circle xStock Price Chart - CurrencyBeacon

CRCLX Historical USD Price

Date	Open	High	Low	Close	Volume
2026-07-27	$64.09	$66.10	$62.78	$63.97	$2.79M
2026-07-26	$62.76	$64.44	$62.76	$64.32	$864,783.64
2026-07-25	$62.13	$63.02	$61.93	$62.71	$722,982.08
2026-07-24	$62.61	$63.56	$60.23	$62.11	$1.80M
2026-07-23	$66.31	$67.55	$61.75	$62.49	$3.00M
2026-07-22	$70.76	$71.04	$65.54	$66.11	$3.04M
2026-07-21	$66.25	$72.05	$66.09	$70.76	$4.72M
2026-07-20	$61.47	$67.24	$60.14	$66.40	$2.73M
2026-07-19	$60.71	$61.71	$60.61	$61.60	$922,415.68
2026-07-18	$60.32	$60.89	$60.19	$60.68	$710,244.09
2026-07-17	$60.58	$62.23	$58.85	$60.32	$3.82M
2026-07-16	$65.81	$66.11	$60.33	$60.65	$3.57M
2026-07-15	$63.28	$66.31	$63.01	$65.81	$6.13M
2026-07-14	$62.55	$63.33	$59.92	$63.11	$5.39M
2026-07-13	$66.49	$66.79	$62.14	$62.37	$3.23M
2026-07-12	$66.46	$67.25	$66.37	$66.57	$1.07M
2026-07-11	$66.56	$67.44	$66.37	$66.46	$1.04M
2026-07-10	$63.08	$73.16	$62.75	$66.57	$5.00M
2026-07-09	$63.79	$65.21	$62.23	$63.17	$2.61M
2026-07-08	$65.22	$66.25	$62.11	$63.79	$2.61M
2026-07-07	$68.37	$68.99	$64.84	$65.27	$2.00M
2026-07-06	$68.23	$69.87	$64.17	$68.40	$4.52M
2026-07-05	$67.64	$70.42	$67.42	$69.19	$1.43M
2026-07-04	$66.89	$67.61	$66.37	$67.61	$1.06M
2026-07-03	$65.00	$67.89	$64.64	$66.87	$1.25M
2026-07-02	$62.04	$68.77	$62.01	$64.96	$4.03M
2026-07-01	$63.14	$66.08	$61.36	$62.46	$5.17M
2026-06-30	$76.10	$76.11	$62.13	$63.12	$5.23M
2026-06-29	$74.25	$76.42	$72.81	$76.05	$3.21M
2026-06-28	$73.57	$74.35	$73.30	$74.28	$924,870.62