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 |
|---|---|---|
| Apr 15, 2026 | $106.16 | +6.56% |
| Apr 14, 2026 | $99.62 | +16.13% |
| Apr 13, 2026 | $85.79 | -3.01% |
| Apr 12, 2026 | $88.45 | +0.14% |
| Apr 11, 2026 | $88.33 | +2.72% |
| Apr 10, 2026 | $85.99 | -8.23% |
| Apr 9, 2026 | $93.70 | -4.72% |
| Apr 8, 2026 | $98.34 | +7.10% |
| Apr 7, 2026 | $91.82 | -0.06% |
| Apr 6, 2026 | $91.88 | +1.27% |
| Apr 5, 2026 | $90.72 | +0.04% |
| Apr 4, 2026 | $90.68 | -0.10% |
| Apr 3, 2026 | $90.77 | -0.31% |
| Apr 2, 2026 | $91.05 | -6.40% |
| Apr 1, 2026 | $97.28 | +8.96% |
| Mar 31, 2026 | $89.27 | -2.23% |
| Mar 30, 2026 | $91.31 | -1.50% |
| Mar 29, 2026 | $92.70 | -0.01% |
| Mar 28, 2026 | $92.72 | -5.59% |
| Mar 27, 2026 | $98.21 | -5.42% |
| Mar 26, 2026 | $103.84 | +1.92% |
| Mar 25, 2026 | $101.88 | -19.33% |
| Mar 24, 2026 | $126.29 | +1.56% |
| Mar 23, 2026 | $124.35 | -1.14% |
| Mar 22, 2026 | $125.79 | -0.33% |
| Mar 21, 2026 | $126.21 | -1.51% |
| Mar 20, 2026 | $128.14 | -2.82% |
| Mar 19, 2026 | $131.85 | -0.51% |
| Mar 18, 2026 | $132.53 | +3.93% |
| Mar 17, 2026 | $127.51 | +7.92% |
| Mar 16, 2026 | $118.15 | +2.35% |
| Mar 15, 2026 | $115.44 | +0.45% |
| Mar 14, 2026 | $114.92 | +0.89% |
| Mar 13, 2026 | $113.91 | +2.63% |
| Mar 12, 2026 | $110.98 | -6.37% |
| Mar 11, 2026 | $118.53 | +6.27% |
| Mar 10, 2026 | $111.53 | +13.17% |
| Mar 9, 2026 | $98.55 | -1.34% |
| Mar 8, 2026 | $99.89 | -1.05% |
| Mar 7, 2026 | $100.95 | -4.20% |
| Mar 6, 2026 | $105.37 | +0.52% |
| Mar 5, 2026 | $104.83 | +6.08% |
| Mar 4, 2026 | $98.82 | +3.45% |
| Mar 3, 2026 | $95.53 | +14.49% |
| Mar 2, 2026 | $83.44 | -0.56% |
| Mar 1, 2026 | $83.91 | +0.49% |
| Feb 28, 2026 | $83.50 | -3.14% |
| Feb 27, 2026 | $86.20 | +5.95% |
| Feb 26, 2026 | $81.36 | +30.94% |
| Feb 25, 2026 | $62.13 | +0.88% |
| Feb 24, 2026 | $61.59 | -3.71% |
| Feb 23, 2026 | $63.96 | -2.62% |
| Feb 22, 2026 | $65.69 | +3.10% |
| Feb 21, 2026 | $63.71 | +2.83% |
| Feb 20, 2026 | $61.95 | -2.77% |
| Feb 19, 2026 | $63.72 | +2.59% |
| Feb 18, 2026 | $62.11 | -0.66% |
| Feb 17, 2026 | $62.53 | +0.75% |
| Feb 16, 2026 | $62.06 | +0.20% |
| Feb 15, 2026 | $61.94 | +2.28% |
| Feb 14, 2026 | $60.56 | +6.30% |
| Feb 13, 2026 | $56.97 | -1.87% |
| Feb 12, 2026 | $58.05 | -1.80% |
| Feb 11, 2026 | $59.12 | -0.96% |
| Feb 10, 2026 | $59.69 | +0.37% |
| Feb 9, 2026 | $59.47 | +1.95% |
| Feb 8, 2026 | $58.33 | +2.03% |
| Feb 7, 2026 | $57.17 | +16.29% |
| Feb 6, 2026 | $49.16 | -10.21% |
| Feb 5, 2026 | $54.75 | -2.10% |
| Feb 4, 2026 | $55.93 | -6.16% |
| Feb 3, 2026 | $59.60 | -4.62% |
| Feb 2, 2026 | $62.49 | -0.52% |
| Feb 1, 2026 | $62.82 | -1.66% |
| Jan 31, 2026 | $63.88 | -6.30% |
| Jan 30, 2026 | $68.17 | -6.27% |
| Jan 29, 2026 | $72.73 | +3.30% |
| Jan 28, 2026 | $70.41 | -1.75% |
| Jan 27, 2026 | $71.66 | +0.56% |
| Jan 26, 2026 | $71.27 | -1.93% |
| Jan 25, 2026 | $72.67 | +1.75% |
| Jan 24, 2026 | $71.42 | -0.28% |
| Jan 23, 2026 | $71.62 | -2.17% |
| Jan 22, 2026 | $73.21 | +0.97% |
| Jan 21, 2026 | $72.50 | -7.78% |
| Jan 20, 2026 | $78.62 | -1.15% |
| Jan 19, 2026 | $79.53 | +1.13% |
| Jan 18, 2026 | $78.64 | -0.33% |
| Jan 17, 2026 | $78.90 | +0.88% |
| Jan 16, 2026 | $78.22 | -6.99% |