BTC$83,539.05
ETH$2,551.54
USDT$0.9992
BNB$750.91
XRP$1.41
SOL$111.66
TRX$0.3315
BEAM$0.5983
STETH$2,542.08
ZEC$1,307.55
HYPE$87.46
DOGE$0.08729
LINK$13.36
WBTC$84,082.53
USDS$0.9999
XMR$537.42
WBT$82.57
ADA$0.2508
WEETH$2,840.38
LEO$8.90
NEAR$5.77
AUTO$95.19
RAIN$0.01033
XLM$0.2011
Fig. 01 · Daily closes
Circle Internet Group (Ondo Tokenized Stock) price history
367 daily closes since October 11, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 12, 2026 | $86.26 | -0.42% |
| Oct 11, 2026 | $86.62 | +0.80% |
| Oct 10, 2026 | $85.93 | +6.01% |
| Oct 9, 2026 | $81.06 | +0.54% |
| Oct 8, 2026 | $80.62 | -3.99% |
| Oct 7, 2026 | $83.97 | +0.29% |
| Oct 6, 2026 | $83.73 | +0.13% |
| Oct 5, 2026 | $83.62 | +1.57% |
| Oct 4, 2026 | $82.33 | +0.79% |
| Oct 3, 2026 | $81.68 | -1.91% |
| Oct 2, 2026 | $83.27 | +1.89% |
| Oct 1, 2026 | $81.72 | -2.96% |
| Sep 30, 2026 | $84.21 | -1.58% |
| Sep 29, 2026 | $85.57 | -3.57% |
| Sep 28, 2026 | $88.73 | -0.36% |
| Sep 27, 2026 | $89.05 | +1.81% |
| Sep 26, 2026 | $87.47 | -5.11% |
| Sep 25, 2026 | $92.18 | -0.94% |
| Sep 24, 2026 | $93.06 | -0.78% |
| Sep 23, 2026 | $93.79 | -0.72% |
| Sep 22, 2026 | $94.48 | +3.26% |
| Sep 21, 2026 | $91.50 | -0.19% |
| Sep 20, 2026 | $91.67 | +0.35% |
| Sep 19, 2026 | $91.35 | +8.01% |
| Sep 18, 2026 | $84.58 | +3.96% |
| Sep 17, 2026 | $81.36 | -3.97% |
| Sep 16, 2026 | $84.73 | -10.83% |
| Sep 15, 2026 | $95.01 | +5.87% |
| Sep 14, 2026 | $89.75 | -1.57% |
| Sep 13, 2026 | $91.18 | +0.57% |
| Sep 12, 2026 | $90.66 | +1.46% |
| Sep 11, 2026 | $89.36 | -3.19% |
| Sep 10, 2026 | $92.31 | -2.98% |
| Sep 9, 2026 | $95.14 | -6.48% |
| Sep 8, 2026 | $101.74 | -3.23% |
| Sep 7, 2026 | $105.13 | +3.78% |
| Sep 6, 2026 | $101.31 | -0.31% |
| Sep 5, 2026 | $101.62 | -0.78% |
| Sep 4, 2026 | $102.43 | +15.35% |
| Sep 3, 2026 | $88.79 | -0.21% |
| Sep 2, 2026 | $88.98 | -6.36% |
| Sep 1, 2026 | $95.03 | +8.46% |
| Aug 31, 2026 | $87.62 | -0.50% |
| Aug 30, 2026 | $88.05 | +1.50% |
| Aug 29, 2026 | $86.75 | -8.60% |
| Aug 28, 2026 | $94.91 | +4.55% |
| Aug 27, 2026 | $90.78 | -0.49% |
| Aug 26, 2026 | $91.23 | +4.00% |
| Aug 25, 2026 | $87.72 | -1.93% |
| Aug 24, 2026 | $89.45 | +2.38% |
| Aug 23, 2026 | $87.37 | -1.39% |
| Aug 22, 2026 | $88.60 | +5.30% |
| Aug 21, 2026 | $84.14 | +4.54% |
| Aug 20, 2026 | $80.49 | +12.77% |
| Aug 19, 2026 | $71.37 | -4.85% |
| Aug 18, 2026 | $75.01 | +4.86% |
| Aug 17, 2026 | $71.53 | +0.68% |
| Aug 16, 2026 | $71.05 | +0.01% |
| Aug 15, 2026 | $71.04 | -5.24% |
| Aug 14, 2026 | $74.96 | +6.07% |
| Aug 13, 2026 | $70.67 | -0.68% |
| Aug 12, 2026 | $71.15 | +6.63% |
| Aug 11, 2026 | $66.73 | -0.42% |
| Aug 10, 2026 | $67.01 | -1.00% |
| Aug 9, 2026 | $67.69 | +1.15% |
| Aug 8, 2026 | $66.92 | +5.38% |
| Aug 7, 2026 | $63.50 | +3.30% |
| Aug 6, 2026 | $61.47 | -3.66% |
| Aug 5, 2026 | $63.81 | +6.24% |
| Aug 4, 2026 | $60.06 | -1.97% |
| Aug 3, 2026 | $61.27 | +1.07% |
| Aug 2, 2026 | $60.63 | -1.62% |
| Aug 1, 2026 | $61.62 | -4.05% |
| Jul 31, 2026 | $64.23 | +3.87% |
| Jul 30, 2026 | $61.84 | -4.26% |
| Jul 29, 2026 | $64.59 | +0.81% |
| Jul 28, 2026 | $64.06 | -0.47% |
| Jul 27, 2026 | $64.37 | +2.80% |
| Jul 26, 2026 | $62.61 | +0.61% |
| Jul 25, 2026 | $62.24 | -0.32% |
| Jul 24, 2026 | $62.44 | -5.53% |
| Jul 23, 2026 | $66.09 | -6.78% |
| Jul 22, 2026 | $70.90 | +6.99% |
| Jul 21, 2026 | $66.27 | +7.61% |
| Jul 20, 2026 | $61.58 | +1.47% |
| Jul 19, 2026 | $60.69 | +0.63% |
| Jul 18, 2026 | $60.31 | +0.02% |
| Jul 17, 2026 | $60.30 | -8.62% |
| Jul 16, 2026 | $65.99 | +4.53% |
| Jul 15, 2026 | $63.13 | +1.01% |