CRCL(CRCL)
CRCL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/15/2026 | $117.47 | $118.26 | $111.39 | $114.00 | 17.96M |
| 5/14/2026 | $123.60 | $132.44 | $118.36 | $123.88 | 23.59M |
| 5/13/2026 | $125.73 | $130.73 | $118.20 | $126.57 | 19.43M |
| 5/12/2026 | $129.99 | $140.00 | $120.50 | $123.65 | 29.50M |
| 5/11/2026 | $118.85 | $134.80 | $105.36 | $131.76 | 49.79M |
| 5/8/2026 | $114.26 | $115.00 | $108.91 | $113.67 | 16.76M |
| 5/7/2026 | $118.26 | $120.48 | $109.60 | $113.25 | 21.48M |
| 5/6/2026 | $115.00 | $122.86 | $113.20 | $121.80 | 19.29M |
| 5/5/2026 | $121.40 | $121.40 | $112.45 | $114.19 | 22.58M |
| 5/4/2026 | $107.13 | $119.99 | $106.90 | $119.53 | 32.61M |
| 5/1/2026 | $92.77 | $100.01 | $92.21 | $99.70 | 10.13M |
| 4/30/2026 | $95.29 | $95.29 | $89.90 | $90.88 | 9.23M |
| 4/29/2026 | $93.55 | $96.27 | $90.19 | $95.56 | 8.60M |
| 4/28/2026 | $92.50 | $95.39 | $92.26 | $94.35 | 6.31M |
| 4/27/2026 | $98.56 | $98.80 | $94.29 | $95.44 | 9.58M |
| 4/24/2026 | $102.27 | $103.00 | $97.56 | $99.66 | 6.62M |
| 4/23/2026 | $101.22 | $103.65 | $97.90 | $100.01 | 7.33M |
| 4/22/2026 | $99.95 | $105.79 | $99.38 | $104.36 | 13.86M |
| 4/21/2026 | $104.73 | $105.10 | $95.79 | $96.02 | 12.54M |
| 4/20/2026 | $102.48 | $106.50 | $98.50 | $106.36 | 11.40M |
| 4/17/2026 | $110.37 | $111.20 | $102.70 | $105.91 | 14.54M |
| 4/16/2026 | $107.00 | $108.04 | $101.70 | $107.46 | 9.26M |
| 4/15/2026 | $107.58 | $108.70 | $102.93 | $105.52 | 10.64M |
| 4/14/2026 | $102.26 | $110.51 | $101.41 | $105.49 | 17.54M |
| 4/13/2026 | $86.34 | $98.68 | $86.27 | $98.68 | 13.92M |
| 4/10/2026 | $88.05 | $90.33 | $84.91 | $88.04 | 9.37M |
| 4/9/2026 | $93.06 | $93.95 | $84.60 | $85.10 | 14.78M |
| 4/8/2026 | $101.29 | $101.82 | $93.00 | $94.44 | 10.57M |
| 4/7/2026 | $90.97 | $95.28 | $88.00 | $94.12 | 8.35M |
| 4/6/2026 | $93.09 | $94.70 | $91.02 | $92.15 | 7.66M |
| 4/2/2026 | $87.45 | $90.39 | $84.27 | $90.26 | 12.67M |
| 4/1/2026 | $98.42 | $99.46 | $90.26 | $90.74 | 13.88M |
| 3/31/2026 | $91.25 | $97.80 | $89.40 | $95.41 | 13.70M |
| 3/30/2026 | $96.26 | $96.50 | $88.27 | $89.91 | 12.85M |
| 3/27/2026 | $97.74 | $97.78 | $90.85 | $93.66 | 14.55M |
| 3/26/2026 | $101.91 | $103.55 | $97.31 | $98.27 | 15.67M |
| 3/25/2026 | $106.77 | $110.25 | $101.60 | $103.86 | 22.18M |
| 3/24/2026 | $126.35 | $127.08 | $98.31 | $101.17 | 57.73M |
| 3/23/2026 | $124.15 | $127.48 | $121.32 | $126.64 | 15.86M |
| 3/20/2026 | $127.98 | $132.38 | $122.91 | $126.03 | 22.70M |
| 3/19/2026 | $126.33 | $129.74 | $121.41 | $128.33 | 19.50M |
| 3/18/2026 | $131.49 | $135.49 | $128.00 | $132.84 | 16.91M |
| 3/17/2026 | $124.01 | $136.65 | $122.74 | $132.31 | 23.08M |
| 3/16/2026 | $120.15 | $126.50 | $119.77 | $125.83 | 18.61M |
| 3/13/2026 | $118.34 | $119.30 | $113.16 | $115.38 | 11.35M |
| 3/12/2026 | $113.05 | $117.78 | $112.15 | $114.21 | 12.30M |
| 3/11/2026 | $119.80 | $123.40 | $111.72 | $112.81 | 19.44M |
| 3/10/2026 | $113.44 | $121.80 | $112.80 | $118.09 | 24.16M |
| 3/9/2026 | $105.21 | $112.66 | $104.90 | $111.84 | 21.51M |
| 3/6/2026 | $102.82 | $106.29 | $100.07 | $101.91 | 19.66M |
| 3/5/2026 | $105.27 | $110.12 | $103.30 | $105.74 | 20.90M |
| 3/4/2026 | $102.80 | $106.35 | $101.40 | $105.27 | 24.17M |
| 3/3/2026 | $91.50 | $104.30 | $91.13 | $99.63 | 33.37M |
| 3/2/2026 | $80.80 | $96.61 | $80.23 | $96.14 | 32.86M |
| 2/27/2026 | $83.62 | $84.98 | $80.97 | $83.44 | 19.30M |
| 2/26/2026 | $81.57 | $90.60 | $81.23 | $87.21 | 41.84M |
| 2/25/2026 | $73.77 | $83.35 | $71.19 | $83.14 | 63.85M |
| 2/24/2026 | $60.39 | $62.95 | $59.46 | $61.37 | 8.28M |
| 2/23/2026 | $62.10 | $63.13 | $59.83 | $61.17 | 8.80M |
| 2/20/2026 | $62.25 | $65.50 | $61.50 | $63.02 | 9.47M |
| 2/19/2026 | $62.27 | $62.85 | $59.80 | $61.92 | 6.95M |
| 2/18/2026 | $62.13 | $64.70 | $61.20 | $63.15 | 7.46M |
| 2/17/2026 | $59.27 | $62.90 | $57.02 | $61.62 | 9.69M |