Circle Internet Group (bStocks Tokenized Stock) (CRCLB) Price History
Daily price, volume and market cap for Circle Internet Group (bStocks Tokenized Stock) (CRCLB) from 2026-06-11 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $85.95 | $31.06M | $160.71M |
| 2026-10-19 | $81.68 | $18.84M | $150.47M |
| 2026-10-18 | $83.31 | $12.64M | $149.94M |
| 2026-10-17 | $81.61 | $6.83M | $146.98M |
| 2026-10-16 | $82.04 | $22.28M | $148.52M |
| 2026-10-15 | $85.69 | $50.40M | $160.96M |
| 2026-10-14 | $76.72 | $26.40M | $142.59M |
| 2026-10-13 | $84.28 | $17.77M | $151.95M |
| 2026-10-12 | $81.23 | $18.32M | $146.24M |
| 2026-10-09 | $82.48 | $57.14M | – |
| 2026-10-08 | $81.03 | $56.94M | – |
| 2026-10-07 | $80.67 | $40.77M | – |
| 2026-10-06 | $83.99 | $31.82M | – |
| 2026-10-05 | $83.75 | $32.25M | – |
| 2026-10-04 | $83.75 | $10.77M | – |
| 2026-10-03 | $82.40 | $10.24M | – |
| 2026-10-02 | $81.74 | $71.62M | – |
| 2026-10-01 | $83.34 | $41.57M | – |
| 2026-09-30 | $81.79 | $68.24M | – |
| 2026-09-29 | $83.96 | $51.70M | – |
| 2026-09-28 | $85.66 | $91.15M | – |
| 2026-09-27 | $88.89 | $19.20M | – |
| 2026-09-26 | $89.10 | $20.76M | – |
| 2026-09-25 | $87.40 | $57.88M | – |
| 2026-09-24 | $92.20 | $69.20M | – |
| 2026-09-23 | $93.33 | $72.07M | – |
| 2026-09-22 | $93.98 | $94.31M | – |
| 2026-09-21 | $94.59 | $90.29M | – |
| 2026-09-20 | $91.60 | $34.34M | – |
| 2026-09-19 | $91.83 | $18.69M | – |
| 2026-09-18 | $91.47 | $61.77M | – |
| 2026-09-17 | $84.63 | $78.18M | – |
| 2026-09-16 | $81.36 | $84.01M | – |
| 2026-09-15 | $84.70 | $40.71M | – |
| 2026-09-14 | $94.83 | $39.74M | – |
| 2026-09-13 | $89.68 | $8.70M | – |
| 2026-09-12 | $91.13 | $6.06M | – |
| 2026-09-11 | $90.76 | $35.96M | – |
| 2026-09-10 | $89.44 | $24.55M | – |
| 2026-09-09 | $92.42 | $24.74M | – |
| 2026-09-08 | $95.23 | $21.00M | – |
| 2026-09-07 | $102.02 | $15.56M | – |
| 2026-09-06 | $105.35 | $19.08M | – |
| 2026-09-05 | $101.37 | $8.67M | – |
| 2026-09-04 | $101.68 | $28.92M | – |
| 2026-09-03 | $102.48 | $46.83M | – |
| 2026-09-02 | $88.86 | $26.74M | – |
| 2026-09-01 | $89.01 | $33.97M | – |
| 2026-08-31 | $94.91 | $36.10M | – |
| 2026-08-30 | $87.50 | $18.66M | – |
| 2026-08-29 | $88.10 | $7.81M | – |
| 2026-08-28 | $86.75 | $37.93M | – |
| 2026-08-27 | $94.93 | $33.46M | – |
| 2026-08-26 | $90.84 | $29.09M | – |
| 2026-08-25 | $91.21 | $50.33M | – |
| 2026-08-24 | $87.61 | $29.44M | – |
| 2026-08-23 | $89.28 | $7.18M | – |
| 2026-08-22 | $87.33 | $13.13M | – |
| 2026-08-21 | $88.44 | $38.80M | – |
| 2026-08-20 | $84.15 | $34.90M | – |
| 2026-08-19 | $80.49 | $34.50M | – |
| 2026-08-18 | $71.42 | $16.11M | – |
| 2026-08-17 | $74.95 | $11.73M | – |
| 2026-08-16 | $71.45 | $3.23M | – |
| 2026-08-15 | $71.18 | $3.71M | – |
| 2026-08-14 | $71.01 | $17.26M | – |
| 2026-08-13 | $74.97 | $20.81M | – |
| 2026-08-12 | $70.57 | $12.15M | – |
| 2026-08-11 | $71.04 | $27.92M | – |
| 2026-08-10 | $66.70 | $17.78M | – |
| 2026-08-09 | $66.97 | $4.77M | – |
| 2026-08-08 | $67.74 | $3.39M | – |
| 2026-08-07 | $66.88 | $15.46M | – |
| 2026-08-06 | $63.68 | $19.05M | – |
| 2026-08-05 | $61.94 | $36.82M | – |
| 2026-08-04 | $63.71 | $16.14M | – |
| 2026-08-03 | $60.32 | $16.02M | – |
| 2026-08-02 | $61.28 | $4.95M | – |
| 2026-08-01 | $60.59 | $5.09M | – |
| 2026-07-31 | $61.43 | $18.18M | – |
| 2026-07-30 | $63.88 | $22.92M | – |
| 2026-07-29 | $61.91 | $12.96M | – |
| 2026-07-28 | $64.13 | $6.98M | – |
| 2026-07-27 | $63.88 | $10.43M | – |
| 2026-07-26 | $64.32 | $4.20M | – |
| 2026-07-25 | $62.60 | $2.65M | – |
| 2026-07-24 | $61.98 | $13.26M | – |
| 2026-07-23 | $62.47 | $12.63M | – |
| 2026-07-22 | $66.20 | $10.01M | – |
| 2026-07-21 | $70.79 | $16.45M | – |
| 2026-07-20 | $66.39 | $13.42M | – |
| 2026-07-19 | $61.55 | $5.34M | – |
| 2026-07-18 | $60.66 | $3.74M | – |
| 2026-07-17 | $60.28 | $21.26M | – |
| 2026-07-16 | $60.44 | $9.97M | – |
| 2026-07-15 | $65.75 | $11.76M | – |
| 2026-07-14 | $63.15 | $11.93M | – |
| 2026-07-13 | $62.45 | $12.12M | – |
| 2026-07-12 | $66.46 | $4.49M | – |
| 2026-07-11 | $66.44 | $4.68M | – |
| 2026-07-10 | $66.52 | $24.02M | – |
| 2026-07-09 | $63.23 | $15.07M | – |
| 2026-07-08 | $63.81 | $18.82M | – |
| 2026-07-07 | $65.28 | $10.96M | – |
| 2026-07-06 | $68.35 | $14.76M | – |
| 2026-07-05 | $69.29 | $2.63M | – |
| 2026-07-04 | $67.69 | $2.79M | – |
| 2026-07-03 | $67.03 | $4.15M | – |
| 2026-07-02 | $64.92 | $10.16M | – |
| 2026-07-01 | $62.46 | $13.30M | – |
| 2026-06-30 | $63.23 | $17.38M | – |
| 2026-06-29 | $75.92 | $4.22M | – |
| 2026-06-28 | $74.28 | $791.20K | – |
| 2026-06-27 | $73.69 | $1.09M | – |
| 2026-06-26 | $72.95 | $4.80M | – |
| 2026-06-25 | $69.23 | $3.10M | – |
| 2026-06-24 | $72.78 | $3.13M | – |
| 2026-06-23 | $76.14 | $4.17M | – |
| 2026-06-22 | $79.62 | $4.60M | – |
| 2026-06-21 | $80.61 | $1.20M | – |
| 2026-06-20 | $80.65 | $1.17M | – |
| 2026-06-19 | $80.35 | $1.36M | – |
| 2026-06-18 | $79.81 | $2.64M | – |
| 2026-06-17 | $81.80 | $2.29M | – |
| 2026-06-16 | $80.36 | $1.70M | – |
| 2026-06-15 | $83.71 | $2.67M | – |
| 2026-06-14 | $81.88 | $915.88K | – |
| 2026-06-13 | $80.08 | $263.91K | – |
| 2026-06-12 | $78.54 | $1.55M | – |
| 2026-06-11 | $83.71 | $267.74K | – |