CRCLCRCL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $60.17 | $60.17 | $54.05 | $54.14 | 11.96M |
| 2/2/2026 | $61.50 | $61.87 | $58.41 | $58.86 | 14.47M |
| 1/30/2026 | $66.60 | $66.91 | $61.88 | $63.93 | 15.74M |
| 1/29/2026 | $70.31 | $70.60 | $65.75 | $67.55 | 16.97M |
| 1/28/2026 | $72.86 | $77.00 | $71.91 | $72.84 | 16.30M |
| 1/27/2026 | $70.38 | $70.54 | $67.50 | $69.96 | 10.21M |
| 1/26/2026 | $70.01 | $72.43 | $69.85 | $70.90 | 7.24M |
| 1/23/2026 | $70.86 | $72.55 | $69.88 | $71.33 | 7.51M |
| 1/22/2026 | $73.55 | $73.81 | $70.76 | $71.35 | 7.35M |
| 1/21/2026 | $72.90 | $74.59 | $70.42 | $72.64 | 8.34M |
| 1/20/2026 | $75.70 | $77.47 | $72.62 | $72.70 | 12.06M |
| 1/16/2026 | $76.74 | $80.02 | $75.58 | $78.61 | 9.93M |
| 1/15/2026 | $83.47 | $83.79 | $76.11 | $76.60 | 16.93M |
| 1/14/2026 | $84.99 | $88.46 | $81.75 | $84.80 | 14.37M |
| 1/13/2026 | $83.24 | $84.28 | $80.29 | $83.46 | 8.44M |
| 1/12/2026 | $81.14 | $83.12 | $79.85 | $82.90 | 6.86M |
| 1/9/2026 | $82.20 | $84.33 | $79.45 | $82.90 | 7.69M |
| 1/8/2026 | $79.90 | $82.72 | $78.85 | $81.79 | 5.38M |
| 1/7/2026 | $83.19 | $83.60 | $80.53 | $80.59 | 6.61M |
| 1/6/2026 | $86.00 | $86.20 | $81.95 | $84.85 | 7.46M |
| 1/5/2026 | $84.58 | $88.06 | $84.10 | $84.80 | 9.11M |
| 1/2/2026 | $80.84 | $84.58 | $79.62 | $83.47 | 8.38M |
| 12/31/2025 | $79.96 | $80.39 | $78.77 | $79.30 | 5.75M |
| 12/30/2025 | $80.18 | $82.89 | $79.65 | $79.89 | 7.56M |
| 12/29/2025 | $79.25 | $83.04 | $79.12 | $80.51 | 7.40M |
| 12/26/2025 | $82.39 | $82.50 | $79.71 | $81.27 | 6.14M |
| 12/24/2025 | $82.72 | $83.05 | $79.86 | $82.64 | 6.40M |
| 12/23/2025 | $84.80 | $85.57 | $81.02 | $82.73 | 9.39M |
| 12/22/2025 | $87.74 | $91.20 | $86.43 | $87.00 | 10.72M |
| 12/19/2025 | $82.44 | $86.30 | $82.43 | $86.13 | 13.86M |
| 12/18/2025 | $82.74 | $84.47 | $80.08 | $80.99 | 10.41M |
| 12/17/2025 | $82.88 | $85.74 | $79.08 | $79.20 | 10.98M |
| 12/16/2025 | $77.86 | $83.50 | $77.33 | $83.00 | 15.03M |
| 12/15/2025 | $83.85 | $84.18 | $74.73 | $75.46 | 15.03M |
| 12/12/2025 | $89.53 | $91.30 | $82.03 | $83.47 | 13.86M |
| 12/11/2025 | $85.85 | $89.26 | $83.33 | $88.57 | 11.15M |
| 12/10/2025 | $87.34 | $89.55 | $85.05 | $88.41 | 9.33M |
| 12/9/2025 | $83.23 | $89.98 | $81.76 | $88.88 | 14.57M |
| 12/8/2025 | $86.95 | $87.41 | $81.34 | $83.96 | 10.02M |
| 12/5/2025 | $86.09 | $86.66 | $83.14 | $85.62 | 10.47M |
| 12/4/2025 | $83.98 | $88.27 | $83.20 | $87.46 | 14.24M |
| 12/3/2025 | $78.39 | $86.59 | $75.97 | $86.29 | 21.05M |
| 12/2/2025 | $78.40 | $80.73 | $77.18 | $77.44 | 16.63M |
| 12/1/2025 | $77.49 | $79.84 | $75.23 | $75.94 | 18.85M |
| 11/28/2025 | $75.31 | $81.48 | $74.02 | $79.93 | 22.25M |
| 11/26/2025 | $71.15 | $73.29 | $68.86 | $72.64 | 15.84M |
| 11/25/2025 | $69.14 | $70.11 | $68.05 | $70.11 | 12.63M |
| 11/24/2025 | $72.00 | $73.43 | $69.61 | $72.74 | 15.68M |
| 11/21/2025 | $66.93 | $72.33 | $66.14 | $71.33 | 19.46M |
| 11/20/2025 | $71.29 | $71.41 | $64.92 | $66.93 | 20.37M |
| 11/19/2025 | $76.49 | $76.60 | $67.55 | $69.72 | 28.89M |
| 11/18/2025 | $75.62 | $78.15 | $75.04 | $76.60 | 16.44M |
| 11/17/2025 | $81.79 | $81.90 | $75.10 | $76.59 | 23.75M |
| 11/14/2025 | $83.50 | $85.05 | $81.50 | $81.89 | 37.55M |
| 11/13/2025 | $86.02 | $88.42 | $81.38 | $82.34 | 52.22M |
| 11/12/2025 | $93.85 | $95.52 | $85.86 | $86.30 | 39.01M |
| 11/11/2025 | $102.05 | $102.49 | $97.95 | $98.30 | 8.75M |
| 11/10/2025 | $107.80 | $110.54 | $102.58 | $104.10 | 8.57M |
| 11/7/2025 | $99.00 | $103.33 | $96.10 | $103.14 | 9.52M |
| 11/6/2025 | $113.05 | $113.36 | $100.00 | $100.01 | 11.70M |
| 11/5/2025 | $113.10 | $114.85 | $111.94 | $113.03 | 6.05M |