BTC$83,340.07
ETH$2,550.35
USDT$0.9991
BNB$748.61
XRP$1.40
SOL$111.32
TRX$0.3317
BEAM$0.5972
STETH$2,538.32
ZEC$1,303.87
HYPE$86.99
DOGE$0.08696
LINK$13.33
WBTC$83,899.79
USDS$0.9999
XMR$530.47
WBT$82.51
ADA$0.2508
WEETH$2,836.02
LEO$8.90
NEAR$5.79
AUTO$95.19
RAIN$0.01036
XLM$0.2002
Fig. 01 · Daily closes
Circle xStock 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 | $85.82 | -0.91% |
| Oct 11, 2026 | $86.61 | +0.81% |
| Oct 10, 2026 | $85.91 | +6.02% |
| Oct 9, 2026 | $81.03 | +0.37% |
| Oct 8, 2026 | $80.74 | -3.88% |
| Oct 7, 2026 | $83.99 | +0.36% |
| Oct 6, 2026 | $83.69 | -0.01% |
| Oct 5, 2026 | $83.70 | +1.61% |
| Oct 4, 2026 | $82.38 | +0.68% |
| Oct 3, 2026 | $81.82 | -1.80% |
| Oct 2, 2026 | $83.32 | +1.81% |
| Oct 1, 2026 | $81.84 | -2.56% |
| Sep 30, 2026 | $83.99 | -2.00% |
| Sep 29, 2026 | $85.70 | -3.66% |
| Sep 28, 2026 | $88.96 | -0.10% |
| Sep 27, 2026 | $89.05 | +1.76% |
| Sep 26, 2026 | $87.51 | -5.17% |
| Sep 25, 2026 | $92.28 | -1.20% |
| Sep 24, 2026 | $93.40 | -0.65% |
| Sep 23, 2026 | $94.02 | -0.63% |
| Sep 22, 2026 | $94.61 | +3.09% |
| Sep 21, 2026 | $91.77 | -0.08% |
| Sep 20, 2026 | $91.84 | +0.38% |
| Sep 19, 2026 | $91.50 | +8.23% |
| Sep 18, 2026 | $84.54 | +3.84% |
| Sep 17, 2026 | $81.41 | -3.91% |
| Sep 16, 2026 | $84.73 | -10.75% |
| Sep 15, 2026 | $94.93 | +5.71% |
| Sep 14, 2026 | $89.81 | -1.44% |
| Sep 13, 2026 | $91.12 | +0.40% |
| Sep 12, 2026 | $90.76 | +1.53% |
| Sep 11, 2026 | $89.39 | -3.31% |
| Sep 10, 2026 | $92.45 | -3.02% |
| Sep 9, 2026 | $95.33 | -6.68% |
| Sep 8, 2026 | $102.15 | -3.10% |
| Sep 7, 2026 | $105.43 | +4.04% |
| Sep 6, 2026 | $101.33 | -0.35% |
| Sep 5, 2026 | $101.69 | -0.77% |
| Sep 4, 2026 | $102.48 | +15.22% |
| Sep 3, 2026 | $88.94 | -0.15% |
| Sep 2, 2026 | $89.07 | -6.14% |
| Sep 1, 2026 | $94.90 | +8.42% |
| Aug 31, 2026 | $87.53 | -0.75% |
| Aug 30, 2026 | $88.20 | +1.66% |
| Aug 29, 2026 | $86.76 | -8.58% |
| Aug 28, 2026 | $94.91 | +4.45% |
| Aug 27, 2026 | $90.86 | -0.45% |
| Aug 26, 2026 | $91.27 | +4.07% |
| Aug 25, 2026 | $87.71 | -1.89% |
| Aug 24, 2026 | $89.40 | +2.32% |
| Aug 23, 2026 | $87.37 | -1.33% |
| Aug 22, 2026 | $88.55 | +5.19% |
| Aug 21, 2026 | $84.18 | +4.68% |
| Aug 20, 2026 | $80.42 | +12.50% |
| Aug 19, 2026 | $71.48 | -4.67% |
| Aug 18, 2026 | $74.98 | +4.78% |
| Aug 17, 2026 | $71.56 | +0.41% |
| Aug 16, 2026 | $71.27 | +0.40% |
| Aug 15, 2026 | $70.99 | -5.30% |
| Aug 14, 2026 | $74.96 | +6.26% |
| Aug 13, 2026 | $70.54 | -0.73% |
| Aug 12, 2026 | $71.06 | +6.54% |
| Aug 11, 2026 | $66.70 | -0.47% |
| Aug 10, 2026 | $67.01 | -1.10% |
| Aug 9, 2026 | $67.76 | +1.29% |
| Aug 8, 2026 | $66.89 | +5.08% |
| Aug 7, 2026 | $63.66 | +2.88% |
| Aug 6, 2026 | $61.88 | -2.81% |
| Aug 5, 2026 | $63.67 | +5.48% |
| Aug 4, 2026 | $60.37 | -1.65% |
| Aug 3, 2026 | $61.38 | +1.17% |
| Aug 2, 2026 | $60.67 | -1.27% |
| Aug 1, 2026 | $61.46 | -3.59% |
| Jul 31, 2026 | $63.74 | +3.06% |
| Jul 30, 2026 | $61.85 | -3.76% |
| Jul 29, 2026 | $64.26 | +0.52% |
| Jul 28, 2026 | $63.93 | -0.62% |
| Jul 27, 2026 | $64.33 | +2.64% |
| Jul 26, 2026 | $62.67 | +1.05% |
| Jul 25, 2026 | $62.02 | -0.64% |
| Jul 24, 2026 | $62.42 | -5.67% |
| Jul 23, 2026 | $66.17 | -6.54% |
| Jul 22, 2026 | $70.81 | +6.90% |
| Jul 21, 2026 | $66.24 | +7.68% |
| Jul 20, 2026 | $61.51 | +1.39% |
| Jul 19, 2026 | $60.67 | +0.61% |
| Jul 18, 2026 | $60.30 | -0.18% |
| Jul 17, 2026 | $60.41 | -8.22% |
| Jul 16, 2026 | $65.81 | +4.16% |
| Jul 15, 2026 | $63.18 | +1.22% |