Circle xStock (CRCLX) Price History
Daily price, volume and market cap for Circle xStock (CRCLX) from 2025-10-19 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $86.03 | $13.31M | $111.06M |
| 2026-10-19 | $81.75 | $13.26M | $103.89M |
| 2026-10-18 | $83.26 | $7.49M | $103.68M |
| 2026-10-17 | $81.76 | $6.54M | $101.79M |
| 2026-10-16 | $82.15 | $18.67M | $102.27M |
| 2026-10-15 | $85.75 | $33.24M | $105.19M |
| 2026-10-14 | $77.21 | $17.23M | $87.77M |
| 2026-10-13 | $84.25 | $14.75M | $90.97M |
| 2026-10-12 | $81.20 | $12.69M | $87.51M |
| 2026-10-09 | $82.50 | $37.58M | – |
| 2026-10-08 | $81.10 | $43.20M | – |
| 2026-10-07 | $80.70 | $28.75M | – |
| 2026-10-06 | $83.97 | $25.26M | – |
| 2026-10-05 | $83.76 | $27.36M | – |
| 2026-10-04 | $83.79 | $10.30M | – |
| 2026-10-03 | $82.46 | $10.66M | – |
| 2026-10-02 | $81.77 | $39.44M | – |
| 2026-10-01 | $83.31 | $31.27M | – |
| 2026-09-30 | $81.82 | $26.25M | – |
| 2026-09-29 | $83.97 | $21.96M | – |
| 2026-09-28 | $85.74 | $25.67M | – |
| 2026-09-27 | $88.96 | $13.64M | – |
| 2026-09-26 | $89.11 | $11.89M | – |
| 2026-09-25 | $87.46 | $27.30M | – |
| 2026-09-24 | $92.25 | $33.44M | – |
| 2026-09-23 | $93.27 | $30.94M | – |
| 2026-09-22 | $93.98 | $40.37M | – |
| 2026-09-21 | $94.52 | $37.12M | – |
| 2026-09-20 | $91.82 | $14.18M | – |
| 2026-09-19 | $91.82 | $14.20M | – |
| 2026-09-18 | $91.42 | $37.67M | – |
| 2026-09-17 | $84.61 | $30.80M | – |
| 2026-09-16 | $81.40 | $33.63M | – |
| 2026-09-15 | $84.67 | $29.88M | – |
| 2026-09-14 | $94.80 | $35.37M | – |
| 2026-09-13 | $89.72 | $10.09M | – |
| 2026-09-12 | $91.09 | $8.89M | – |
| 2026-09-11 | $90.77 | $25.51M | – |
| 2026-09-10 | $89.52 | $20.59M | – |
| 2026-09-09 | $92.43 | $23.80M | – |
| 2026-09-08 | $95.32 | $17.45M | – |
| 2026-09-07 | $102.16 | $11.75M | – |
| 2026-09-06 | $105.33 | $9.62M | – |
| 2026-09-05 | $101.42 | $4.51M | – |
| 2026-09-04 | $101.66 | $19.28M | – |
| 2026-09-03 | $102.50 | $22.20M | – |
| 2026-09-02 | $88.87 | $14.41M | – |
| 2026-09-01 | $89.06 | $17.32M | – |
| 2026-08-31 | $94.69 | $23.62M | – |
| 2026-08-30 | $87.64 | $11.46M | – |
| 2026-08-29 | $88.21 | $7.36M | – |
| 2026-08-28 | $86.78 | $20.14M | – |
| 2026-08-27 | $94.87 | $18.43M | – |
| 2026-08-26 | $90.85 | $20.87M | – |
| 2026-08-25 | $91.17 | $28.24M | – |
| 2026-08-24 | $87.67 | $31.97M | – |
| 2026-08-23 | $89.34 | $12.10M | – |
| 2026-08-22 | $87.40 | $18.59M | – |
| 2026-08-21 | $88.51 | $33.89M | – |
| 2026-08-20 | $84.16 | $33.41M | – |
| 2026-08-19 | $80.45 | $31.55M | – |
| 2026-08-18 | $71.46 | $11.10M | – |
| 2026-08-17 | $74.96 | $12.87M | – |
| 2026-08-16 | $71.58 | $2.14M | – |
| 2026-08-15 | $71.27 | $2.64M | – |
| 2026-08-14 | $71.03 | $10.54M | – |
| 2026-08-13 | $74.90 | $12.23M | – |
| 2026-08-12 | $70.63 | $14.30M | – |
| 2026-08-11 | $71.09 | $14.70M | – |
| 2026-08-10 | $66.72 | $14.32M | – |
| 2026-08-09 | $67.12 | $2.78M | – |
| 2026-08-08 | $67.74 | $2.29M | – |
| 2026-08-07 | $66.88 | $12.38M | – |
| 2026-08-06 | $63.67 | $17.52M | – |
| 2026-08-05 | $61.94 | $39.30M | – |
| 2026-08-04 | $63.68 | $8.68M | – |
| 2026-08-03 | $60.35 | $12.42M | – |
| 2026-08-02 | $61.33 | $3.64M | – |
| 2026-08-01 | $60.67 | $3.17M | – |
| 2026-07-31 | $61.46 | $11.18M | – |
| 2026-07-30 | $63.84 | $9.57M | – |
| 2026-07-29 | $61.90 | $10.13M | – |
| 2026-07-28 | $64.19 | $11.96M | – |
| 2026-07-27 | $63.96 | $11.33M | – |
| 2026-07-26 | $64.36 | $3.47M | – |
| 2026-07-25 | $62.71 | $2.40M | – |
| 2026-07-24 | $62.07 | $7.90M | – |
| 2026-07-23 | $62.42 | $13.33M | – |
| 2026-07-22 | $66.05 | $11.74M | – |
| 2026-07-21 | $70.78 | $22.59M | – |
| 2026-07-20 | $66.39 | $9.58M | – |
| 2026-07-19 | $61.57 | $2.34M | – |
| 2026-07-18 | $60.68 | $1.64M | – |
| 2026-07-17 | $60.29 | $9.87M | – |
| 2026-07-16 | $60.34 | $8.74M | – |
| 2026-07-15 | $65.77 | $14.46M | – |
| 2026-07-14 | $63.12 | $11.56M | – |
| 2026-07-13 | $62.32 | $9.23M | – |
| 2026-07-12 | $66.50 | $1.92M | – |
| 2026-07-11 | $66.43 | $2.25M | – |
| 2026-07-10 | $66.56 | $17.36M | – |
| 2026-07-09 | $63.04 | $5.51M | – |
| 2026-07-08 | $63.74 | $6.17M | – |
| 2026-07-07 | $65.10 | $6.77M | – |
| 2026-07-06 | $68.28 | $11.51M | – |
| 2026-07-05 | $69.14 | $2.74M | – |
| 2026-07-04 | $67.60 | $2.67M | – |
| 2026-07-03 | $66.82 | $3.40M | – |
| 2026-07-02 | $64.84 | $11.82M | – |
| 2026-07-01 | $62.40 | $13.44M | – |
| 2026-06-30 | $63.08 | $14.33M | – |
| 2026-06-29 | $75.97 | $7.73M | – |
| 2026-06-28 | $74.17 | $2.30M | – |
| 2026-06-27 | $73.40 | $2.14M | – |
| 2026-06-26 | $73.04 | $12.05M | – |
| 2026-06-25 | $69.10 | $11.18M | – |
| 2026-06-24 | $72.66 | $12.32M | – |
| 2026-06-23 | $76.13 | $11.98M | – |
| 2026-06-22 | $79.60 | $15.75M | – |
| 2026-06-21 | $80.64 | $3.82M | – |
| 2026-06-20 | $80.59 | $3.69M | – |
| 2026-06-19 | $80.36 | $6.21M | – |
| 2026-06-18 | $79.81 | $14.28M | – |
| 2026-06-17 | $81.73 | $17.17M | – |
| 2026-06-16 | $80.11 | $8.10M | – |
| 2026-06-15 | $83.72 | $12.59M | – |
| 2026-06-14 | $81.60 | $4.00M | – |
| 2026-06-13 | $79.61 | $2.87M | – |
| 2026-06-12 | $78.24 | $11.50M | – |
| 2026-06-11 | $83.66 | $12.69M | – |
| 2026-06-10 | $77.92 | $13.83M | – |
| 2026-06-09 | $79.74 | $14.45M | – |
| 2026-06-08 | $82.45 | $12.12M | – |
| 2026-06-07 | $82.31 | $7.47M | – |
| 2026-06-06 | $78.46 | $7.32M | – |
| 2026-06-05 | $80.32 | $18.22M | – |
| 2026-06-04 | $90.63 | $15.38M | – |
| 2026-06-03 | $89.12 | $14.08M | – |
| 2026-06-02 | $100.48 | $17.73M | – |
| 2026-06-01 | $104.70 | $14.34M | – |
| 2026-05-31 | $112.88 | $7.62M | – |
| 2026-05-30 | $112.46 | $5.66M | – |
| 2026-05-29 | $112.50 | $15.71M | – |
| 2026-05-28 | $108.25 | $11.63M | – |
| 2026-05-27 | $102.28 | $12.44M | – |
| 2026-05-26 | $103.96 | $15.33M | – |
| 2026-05-25 | $115.28 | $5.58M | – |
| 2026-05-24 | $115.59 | $5.86M | – |
| 2026-05-23 | $114.54 | $9.12M | – |
| 2026-05-22 | $112.29 | $20.78M | – |
| 2026-05-21 | $115.70 | $19.54M | – |
| 2026-05-20 | $110.92 | $15.72M | – |
| 2026-05-19 | $111.08 | $23.39M | – |
| 2026-05-18 | $111.81 | $22.91M | – |
| 2026-05-17 | $109.71 | $5.32M | – |
| 2026-05-16 | $110.92 | $6.59M | – |
| 2026-05-15 | $112.14 | $23.29M | – |
| 2026-05-14 | $122.72 | $37.12M | – |
| 2026-05-13 | $126.26 | $35.56M | – |
| 2026-05-12 | $123.42 | $45.45M | – |
| 2026-05-11 | $131.19 | $66.45M | – |
| 2026-05-10 | $118.34 | $8.09M | – |
| 2026-05-09 | $115.78 | $5.98M | – |
| 2026-05-08 | $115.97 | $20.03M | – |
| 2026-05-07 | $112.67 | $21.16M | – |
| 2026-05-06 | $120.71 | $22.43M | – |
| 2026-05-05 | $114.37 | $30.99M | – |
| 2026-05-04 | $121.17 | $31.69M | – |
| 2026-05-03 | $100.68 | $5.70M | – |
| 2026-05-02 | $100.92 | $5.32M | – |
| 2026-05-01 | $100.51 | $19.60M | – |
| 2026-04-30 | $91.33 | $16.09M | – |
| 2026-04-29 | $96.08 | $19.42M | – |
| 2026-04-28 | $93.55 | $11.46M | – |
| 2026-04-27 | $95.88 | $14.01M | – |
| 2026-04-26 | $100.23 | $4.15M | – |
| 2026-04-25 | $99.26 | $4.04M | – |
| 2026-04-24 | $99.33 | $19.89M | – |
| 2026-04-23 | $100.58 | $13.30M | – |
| 2026-04-22 | $103.70 | $15.75M | – |
| 2026-04-21 | $98.23 | $15.35M | – |
| 2026-04-20 | $105.15 | $19.76M | – |
| 2026-04-19 | $100.72 | $7.87M | – |
| 2026-04-18 | $102.98 | $7.25M | – |
| 2026-04-17 | $104.95 | $17.14M | – |
| 2026-04-16 | $106.61 | $14.59M | – |
| 2026-04-15 | $106.77 | $15.36M | – |
| 2026-04-14 | $106.11 | $15.75M | – |
| 2026-04-13 | $99.87 | $13.78M | – |
| 2026-04-12 | $85.98 | $7.85M | – |
| 2026-04-11 | $88.51 | $4.87M | – |
| 2026-04-10 | $88.41 | $17.12M | – |
| 2026-04-09 | $85.84 | $22.40M | – |
| 2026-04-08 | $93.55 | $15.92M | – |
| 2026-04-07 | $98.68 | $18.22M | – |
| 2026-04-06 | $91.79 | $16.57M | – |
| 2026-04-05 | $92.27 | $5.26M | – |
| 2026-04-04 | $90.68 | $3.65M | – |
| 2026-04-03 | $90.67 | $4.32M | – |
| 2026-04-02 | $90.74 | $17.96M | – |
| 2026-04-01 | $90.95 | $15.50M | – |
| 2026-03-31 | $97.31 | $17.90M | – |
| 2026-03-30 | $89.22 | $15.08M | – |
| 2026-03-29 | $92.16 | $3.88M | – |
| 2026-03-28 | $92.67 | $3.85M | – |
| 2026-03-27 | $92.73 | $24.30M | – |
| 2026-03-26 | $97.60 | $14.94M | – |
| 2026-03-25 | $103.72 | $23.86M | – |
| 2026-03-24 | $101.10 | $31.19M | – |
| 2026-03-23 | $126.05 | $18.25M | – |
| 2026-03-22 | $124.50 | $4.80M | – |
| 2026-03-21 | $125.61 | $5.86M | – |
| 2026-03-20 | $126.52 | $17.97M | – |
| 2026-03-19 | $127.73 | $23.29M | – |
| 2026-03-18 | $132.00 | $16.02M | – |
| 2026-03-17 | $132.44 | $14.77M | – |
| 2026-03-16 | $127.47 | $15.77M | – |
| 2026-03-15 | $116.81 | $5.73M | – |
| 2026-03-14 | $115.19 | $5.56M | – |
| 2026-03-13 | $114.92 | $22.94M | – |
| 2026-03-12 | $113.93 | $25.98M | – |
| 2026-03-11 | $110.93 | $28.82M | – |
| 2026-03-10 | $118.32 | $25.21M | – |
| 2026-03-09 | $111.65 | $30.27M | – |
| 2026-03-08 | $97.31 | $8.68M | – |
| 2026-03-07 | $99.53 | $6.19M | – |
| 2026-03-06 | $100.86 | $20.87M | – |
| 2026-03-05 | $105.28 | $23.23M | – |
| 2026-03-04 | $104.85 | $28.62M | – |
| 2026-03-03 | $98.78 | $33.68M | – |
| 2026-03-02 | $95.39 | $21.31M | – |
| 2026-03-01 | $83.02 | $8.53M | – |
| 2026-02-28 | $83.52 | $11.19M | – |
| 2026-02-27 | $83.33 | $22.64M | – |
| 2026-02-26 | $86.13 | $34.32M | – |
| 2026-02-25 | $81.18 | $23.38M | – |
| 2026-02-24 | $61.64 | $10.66M | – |
| 2026-02-23 | $61.15 | $10.83M | – |
| 2026-02-22 | $63.23 | $1.85M | – |
| 2026-02-21 | $63.60 | $2.26M | – |
| 2026-02-20 | $63.51 | $23.36M | – |
| 2026-02-19 | $61.71 | $19.16M | – |
| 2026-02-18 | $63.35 | $14.74M | – |
| 2026-02-17 | $61.86 | $18.95M | – |
| 2026-02-16 | $60.46 | $2.28M | – |
| 2026-02-15 | $60.19 | $2.48M | – |
| 2026-02-14 | $60.27 | $2.85M | – |
| 2026-02-13 | $60.29 | $22.79M | – |
| 2026-02-12 | $56.73 | $16.60M | – |
| 2026-02-11 | $57.77 | $17.86M | – |
| 2026-02-10 | $59.11 | $18.33M | – |
| 2026-02-09 | $59.85 | $16.04M | – |
| 2026-02-08 | $57.55 | $2.57M | – |
| 2026-02-07 | $56.92 | $3.66M | – |
| 2026-02-06 | $57.21 | $26.23M | – |
| 2026-02-05 | $48.97 | $18.97M | – |
| 2026-02-04 | $54.78 | $15.85M | – |
| 2026-02-03 | $55.74 | $36.93M | – |
| 2026-02-02 | $59.42 | $37.03M | – |
| 2026-02-01 | $61.62 | $5.94M | – |
| 2026-01-31 | $62.09 | $7.07M | – |
| 2026-01-30 | $63.81 | $43.13M | – |
| 2026-01-29 | $68.03 | $30.70M | – |
| 2026-01-28 | $72.57 | $24.72M | – |
| 2026-01-27 | $70.05 | $18.09M | – |
| 2026-01-26 | $71.40 | $15.83M | – |
| 2026-01-25 | $70.15 | $3.79M | – |
| 2026-01-24 | $70.91 | $2.50M | – |
| 2026-01-23 | $71.17 | $18.34M | – |
| 2026-01-22 | $71.32 | $18.61M | – |
| 2026-01-21 | $72.95 | $23.29M | – |
| 2026-01-20 | $72.29 | $23.62M | – |
| 2026-01-19 | $77.80 | $4.73M | – |
| 2026-01-18 | $78.26 | $2.85M | – |
| 2026-01-17 | $78.65 | $2.62M | – |
| 2026-01-16 | $78.52 | $19.51M | – |
| 2026-01-15 | $77.96 | $19.49M | – |
| 2026-01-14 | $83.94 | $24.45M | – |
| 2026-01-13 | $84.41 | $19.21M | – |
| 2026-01-12 | $82.80 | $16.40M | – |
| 2026-01-11 | $83.08 | $3.10M | – |
| 2026-01-10 | $82.81 | $3.11M | – |
| 2026-01-09 | $83.17 | $16.42M | – |
| 2026-01-08 | $81.84 | $14.31M | – |
| 2026-01-07 | $80.75 | $19.67M | – |
| 2026-01-06 | $85.29 | $25.10M | – |
| 2026-01-05 | $85.26 | $18.46M | – |
| 2026-01-04 | $84.17 | $4.64M | – |
| 2026-01-03 | $84.43 | $3.11M | – |
| 2026-01-02 | $83.44 | $19.22M | – |
| 2026-01-01 | $78.95 | $2.68M | – |
| 2025-12-31 | $78.64 | $7.08M | – |
| 2025-12-30 | $79.88 | $10.21M | – |
| 2025-12-29 | $79.84 | $14.39M | – |
| 2025-12-28 | $80.88 | $3.16M | – |
| 2025-12-27 | $80.81 | $3.34M | – |
| 2025-12-26 | $80.56 | $11.70M | – |
| 2025-12-25 | $82.34 | $3.84M | – |
| 2025-12-24 | $82.55 | $18.98M | – |
| 2025-12-23 | $82.50 | $18.77M | – |
| 2025-12-22 | $86.98 | $31.94M | – |
| 2025-12-21 | $86.47 | $3.72M | – |
| 2025-12-20 | $86.19 | $4.18M | – |
| 2025-12-19 | $85.98 | $31.50M | – |
| 2025-12-18 | $81.23 | $30.10M | – |
| 2025-12-17 | $79.54 | $32.21M | – |
| 2025-12-16 | $82.95 | $34.00M | – |
| 2025-12-15 | $75.39 | $23.81M | – |
| 2025-12-14 | $82.18 | $5.99M | – |
| 2025-12-13 | $83.11 | $4.36M | – |
| 2025-12-12 | $83.14 | $28.62M | – |
| 2025-12-11 | $88.55 | $37.68M | – |
| 2025-12-10 | $87.33 | $25.73M | – |
| 2025-12-09 | $88.59 | $31.73M | – |
| 2025-12-08 | $83.80 | $21.34M | – |
| 2025-12-07 | $85.25 | $3.62M | – |
| 2025-12-06 | $85.15 | $3.38M | – |
| 2025-12-05 | $85.26 | $17.68M | – |
| 2025-12-04 | $87.01 | $23.52M | – |
| 2025-12-03 | $86.32 | $32.24M | – |
| 2025-12-02 | $78.13 | $19.03M | – |
| 2025-12-01 | $76.70 | $23.39M | – |
| 2025-11-30 | $81.75 | $46.08M | – |
| 2025-11-29 | $82.48 | $12.10M | – |
| 2025-11-28 | $80.98 | $19.17M | – |
| 2025-11-27 | $74.13 | $9.29M | – |
| 2025-11-26 | $73.26 | $23.79M | – |
| 2025-11-25 | $70.09 | $16.88M | – |
| 2025-11-24 | $73.43 | $14.91M | – |
| 2025-11-23 | $73.81 | $7.11M | – |
| 2025-11-22 | $72.55 | $4.17M | – |
| 2025-11-21 | $72.45 | $23.50M | – |
| 2025-11-20 | $66.48 | $23.26M | – |
| 2025-11-19 | $71.46 | $21.82M | – |
| 2025-11-18 | $76.88 | $18.63M | – |
| 2025-11-17 | $77.00 | $18.92M | – |
| 2025-11-16 | $84.95 | $5.26M | – |
| 2025-11-15 | $83.77 | $3.98M | – |
| 2025-11-14 | $82.55 | $18.58M | – |
| 2025-11-13 | $83.01 | $22.34M | – |
| 2025-11-12 | $85.59 | $16.19M | – |
| 2025-11-11 | $99.36 | $10.69M | – |
| 2025-11-10 | $104.82 | $12.60M | – |
| 2025-11-09 | $106.28 | $5.47M | – |
| 2025-11-08 | $104.17 | $7.05M | – |
| 2025-11-07 | $103.95 | $16.08M | – |
| 2025-11-06 | $101.38 | $12.85M | – |
| 2025-11-05 | $113.53 | $10.37M | – |
| 2025-11-04 | $111.44 | $13.61M | – |
| 2025-11-03 | $118.88 | $13.26M | – |
| 2025-11-02 | $127.36 | $3.89M | – |
| 2025-11-01 | $128.46 | $10.62M | – |
| 2025-10-31 | $127.13 | $14.16M | – |
| 2025-10-30 | $125.88 | $15.82M | – |
| 2025-10-29 | $131.51 | $12.01M | – |
| 2025-10-28 | $136.44 | $8.48M | – |
| 2025-10-27 | $142.14 | $11.83M | – |
| 2025-10-26 | $142.04 | $4.59M | – |
| 2025-10-25 | $141.38 | $3.57M | – |
| 2025-10-24 | $141.43 | $11.00M | – |
| 2025-10-23 | $130.67 | $12.64M | – |
| 2025-10-22 | $124.71 | $10.58M | – |
| 2025-10-21 | $129.14 | $11.02M | – |
| 2025-10-20 | $131.86 | $12.52M | – |
| 2025-10-19 | $130.35 | $6.27M | – |