BTC$83,498.54
ETH$2,553.16
USDT$0.9991
BNB$750.60
XRP$1.41
SOL$111.63
TRX$0.3317
BEAM$0.5982
STETH$2,543.26
ZEC$1,310.09
HYPE$87.07
DOGE$0.08727
LINK$13.36
WBTC$84,063.45
USDS$1.00
XMR$531.52
WBT$82.56
ADA$0.2515
WEETH$2,836.02
LEO$8.91
NEAR$5.82
AUTO$95.19
RAIN$0.01036
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 |
|---|---|---|
| Apr 15, 2026 | $106.17 | +6.69% |
| Apr 14, 2026 | $99.52 | +15.72% |
| Apr 13, 2026 | $85.99 | -2.70% |
| Apr 12, 2026 | $88.38 | +0.08% |
| Apr 11, 2026 | $88.31 | +2.92% |
| Apr 10, 2026 | $85.80 | -8.08% |
| Apr 9, 2026 | $93.35 | -5.05% |
| Apr 8, 2026 | $98.32 | +7.30% |
| Apr 7, 2026 | $91.62 | -0.09% |
| Apr 6, 2026 | $91.70 | +1.23% |
| Apr 5, 2026 | $90.59 | +0.17% |
| Apr 4, 2026 | $90.44 | -0.12% |
| Apr 3, 2026 | $90.54 | -0.38% |
| Apr 2, 2026 | $90.89 | -6.32% |
| Apr 1, 2026 | $97.03 | +8.27% |
| Mar 31, 2026 | $89.62 | -2.22% |
| Mar 30, 2026 | $91.65 | -1.32% |
| Mar 29, 2026 | $92.87 | +0.02% |
| Mar 28, 2026 | $92.86 | -5.47% |
| Mar 27, 2026 | $98.23 | -5.42% |
| Mar 26, 2026 | $103.86 | +2.37% |
| Mar 25, 2026 | $101.45 | -19.51% |
| Mar 24, 2026 | $126.04 | +1.64% |
| Mar 23, 2026 | $124.01 | -1.17% |
| Mar 22, 2026 | $125.48 | -0.86% |
| Mar 21, 2026 | $126.57 | -1.22% |
| Mar 20, 2026 | $128.12 | -2.89% |
| Mar 19, 2026 | $131.94 | -0.25% |
| Mar 18, 2026 | $132.27 | +3.89% |
| Mar 17, 2026 | $127.32 | +7.97% |
| Mar 16, 2026 | $117.92 | +2.59% |
| Mar 15, 2026 | $114.95 | -0.90% |
| Mar 14, 2026 | $116.00 | +1.88% |
| Mar 13, 2026 | $113.86 | +2.54% |
| Mar 12, 2026 | $111.04 | -6.37% |
| Mar 11, 2026 | $118.59 | +6.02% |
| Mar 10, 2026 | $111.85 | +14.45% |
| Mar 9, 2026 | $97.73 | -1.80% |
| Mar 8, 2026 | $99.52 | -1.35% |
| Mar 7, 2026 | $100.89 | -4.16% |
| Mar 6, 2026 | $105.27 | +0.56% |
| Mar 5, 2026 | $104.68 | +6.10% |
| Mar 4, 2026 | $98.66 | +3.36% |
| Mar 3, 2026 | $95.46 | +15.33% |
| Mar 2, 2026 | $82.77 | -1.62% |
| Mar 1, 2026 | $84.13 | +0.82% |
| Feb 28, 2026 | $83.45 | -3.34% |
| Feb 27, 2026 | $86.34 | +6.24% |
| Feb 26, 2026 | $81.26 | +31.63% |
| Feb 25, 2026 | $61.74 | +0.98% |
| Feb 24, 2026 | $61.14 | -0.79% |
| Feb 23, 2026 | $61.62 | -3.05% |
| Feb 22, 2026 | $63.56 | -0.03% |
| Feb 21, 2026 | $63.57 | +3.10% |
| Feb 20, 2026 | $61.66 | -2.67% |
| Feb 19, 2026 | $63.35 | +2.40% |
| Feb 18, 2026 | $61.87 | +2.37% |
| Feb 17, 2026 | $60.44 | +0.50% |
| Feb 16, 2026 | $60.14 | -0.46% |
| Feb 15, 2026 | $60.42 | +0.01% |
| Feb 14, 2026 | $60.41 | +6.72% |
| Feb 13, 2026 | $56.61 | -2.43% |
| Feb 12, 2026 | $58.02 | -1.96% |
| Feb 11, 2026 | $59.17 | -0.77% |
| Feb 10, 2026 | $59.63 | +3.68% |
| Feb 9, 2026 | $57.52 | +1.32% |
| Feb 8, 2026 | $56.77 | -0.27% |
| Feb 7, 2026 | $56.92 | +16.80% |
| Feb 6, 2026 | $48.74 | -11.11% |
| Feb 5, 2026 | $54.83 | -1.63% |
| Feb 4, 2026 | $55.73 | -6.08% |
| Feb 3, 2026 | $59.34 | -4.89% |
| Feb 2, 2026 | $62.39 | -0.57% |
| Feb 1, 2026 | $62.75 | -1.58% |
| Jan 31, 2026 | $63.76 | -6.25% |
| Jan 30, 2026 | $68.01 | -6.21% |
| Jan 29, 2026 | $72.51 | +3.90% |
| Jan 28, 2026 | $69.79 | -2.37% |
| Jan 27, 2026 | $71.48 | +1.79% |
| Jan 26, 2026 | $70.23 | -0.84% |
| Jan 25, 2026 | $70.82 | -0.18% |
| Jan 24, 2026 | $70.95 | -0.62% |
| Jan 23, 2026 | $71.39 | -2.26% |
| Jan 22, 2026 | $73.05 | +1.25% |
| Jan 21, 2026 | $72.14 | -7.56% |
| Jan 20, 2026 | $78.04 | -0.62% |
| Jan 19, 2026 | $78.53 | +0.00% |
| Jan 18, 2026 | $78.53 | -0.15% |
| Jan 17, 2026 | $78.65 | +0.90% |
| Jan 16, 2026 | $77.94 | -7.34% |