BTC$83,538.58
ETH$2,552.63
USDT$0.9991
BNB$750.93
XRP$1.41
SOL$111.71
TRX$0.3318
BEAM$0.5987
STETH$2,546.52
ZEC$1,304.94
HYPE$87.31
DOGE$0.08737
LINK$13.37
WBTC$84,131.41
USDS$1.00
XMR$533.91
WBT$82.58
ADA$0.2517
WEETH$2,836.02
LEO$8.90
NEAR$5.82
RAIN$0.01039
AUTO$95.19
XLM$0.2012
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 |
|---|---|---|
| Jul 14, 2026 | $62.42 | -6.15% |
| Jul 13, 2026 | $66.51 | +0.15% |
| Jul 12, 2026 | $66.41 | -0.25% |
| Jul 11, 2026 | $66.58 | +5.50% |
| Jul 10, 2026 | $63.11 | -1.00% |
| Jul 9, 2026 | $63.74 | -2.13% |
| Jul 8, 2026 | $65.13 | -4.61% |
| Jul 7, 2026 | $68.27 | -1.35% |
| Jul 6, 2026 | $69.21 | +2.39% |
| Jul 5, 2026 | $67.59 | +1.15% |
| Jul 4, 2026 | $66.82 | +3.05% |
| Jul 3, 2026 | $64.85 | +4.02% |
| Jul 2, 2026 | $62.34 | -1.16% |
| Jul 1, 2026 | $63.07 | -17.01% |
| Jun 30, 2026 | $76.00 | +2.55% |
| Jun 29, 2026 | $74.11 | +1.03% |
| Jun 28, 2026 | $73.35 | +0.42% |
| Jun 27, 2026 | $73.04 | +5.58% |
| Jun 26, 2026 | $69.18 | -4.81% |
| Jun 25, 2026 | $72.67 | -4.62% |
| Jun 24, 2026 | $76.19 | -4.25% |
| Jun 23, 2026 | $79.57 | -1.33% |
| Jun 22, 2026 | $80.64 | +0.08% |
| Jun 21, 2026 | $80.57 | +0.25% |
| Jun 20, 2026 | $80.37 | +0.68% |
| Jun 19, 2026 | $79.83 | -2.33% |
| Jun 18, 2026 | $81.73 | +2.05% |
| Jun 17, 2026 | $80.09 | -4.33% |
| Jun 16, 2026 | $83.72 | +2.49% |
| Jun 15, 2026 | $81.68 | +2.57% |
| Jun 14, 2026 | $79.64 | +1.71% |
| Jun 13, 2026 | $78.30 | -6.37% |
| Jun 12, 2026 | $83.63 | +7.33% |
| Jun 11, 2026 | $77.92 | -2.40% |
| Jun 10, 2026 | $79.83 | -3.29% |
| Jun 9, 2026 | $82.55 | +0.21% |
| Jun 8, 2026 | $82.37 | +4.87% |
| Jun 7, 2026 | $78.55 | -2.31% |
| Jun 6, 2026 | $80.40 | -11.31% |
| Jun 5, 2026 | $90.65 | +1.70% |
| Jun 4, 2026 | $89.14 | -11.35% |
| Jun 3, 2026 | $100.55 | -3.91% |
| Jun 2, 2026 | $104.64 | -7.36% |
| Jun 1, 2026 | $112.95 | +0.35% |
| May 31, 2026 | $112.56 | +0.11% |
| May 30, 2026 | $112.43 | +3.93% |
| May 29, 2026 | $108.18 | +5.81% |
| May 28, 2026 | $102.24 | -1.60% |
| May 27, 2026 | $103.90 | -9.83% |
| May 26, 2026 | $115.22 | -0.30% |
| May 25, 2026 | $115.57 | +0.93% |
| May 24, 2026 | $114.50 | +2.00% |
| May 23, 2026 | $112.26 | -2.99% |
| May 22, 2026 | $115.71 | +4.34% |
| May 21, 2026 | $110.90 | +0.05% |
| May 20, 2026 | $110.84 | -0.78% |
| May 19, 2026 | $111.71 | +1.69% |
| May 18, 2026 | $109.85 | -0.99% |
| May 17, 2026 | $110.95 | -1.17% |
| May 16, 2026 | $112.26 | -8.46% |
| May 15, 2026 | $122.64 | -2.93% |
| May 14, 2026 | $126.35 | +2.31% |
| May 13, 2026 | $123.49 | -6.02% |
| May 12, 2026 | $131.40 | +11.01% |
| May 11, 2026 | $118.37 | +2.19% |
| May 10, 2026 | $115.83 | +0.05% |
| May 9, 2026 | $115.78 | +2.81% |
| May 8, 2026 | $112.61 | -6.87% |
| May 7, 2026 | $120.92 | +5.82% |
| May 6, 2026 | $114.27 | -5.60% |
| May 5, 2026 | $121.05 | +19.97% |
| May 4, 2026 | $100.90 | -0.08% |
| May 3, 2026 | $100.98 | +0.50% |
| May 2, 2026 | $100.48 | +9.97% |
| May 1, 2026 | $91.36 | -4.92% |
| Apr 30, 2026 | $96.09 | +2.63% |
| Apr 29, 2026 | $93.63 | -2.38% |
| Apr 28, 2026 | $95.91 | -4.34% |
| Apr 27, 2026 | $100.26 | +0.90% |
| Apr 26, 2026 | $99.37 | +0.06% |
| Apr 25, 2026 | $99.31 | -1.27% |
| Apr 24, 2026 | $100.59 | -3.00% |
| Apr 23, 2026 | $103.70 | +5.61% |
| Apr 22, 2026 | $98.19 | -6.54% |
| Apr 21, 2026 | $105.06 | +4.36% |
| Apr 20, 2026 | $100.67 | -2.23% |
| Apr 19, 2026 | $102.97 | -1.85% |
| Apr 18, 2026 | $104.91 | -1.72% |
| Apr 17, 2026 | $106.75 | +0.12% |
| Apr 16, 2026 | $106.62 | +0.43% |