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 |
|---|---|---|
| Jan 15, 2026 | $84.10 | -0.66% |
| Jan 14, 2026 | $84.65 | +1.99% |
| Jan 13, 2026 | $83.00 | -1.52% |
| Jan 12, 2026 | $84.28 | +0.32% |
| Jan 11, 2026 | $84.01 | +0.87% |
| Jan 10, 2026 | $83.29 | +1.75% |
| Jan 9, 2026 | $81.85 | +1.32% |
| Jan 8, 2026 | $80.79 | -5.26% |
| Jan 7, 2026 | $85.28 | +0.03% |
| Jan 6, 2026 | $85.25 | +1.22% |
| Jan 5, 2026 | $84.22 | -0.27% |
| Jan 4, 2026 | $84.45 | +1.17% |
| Jan 3, 2026 | $83.48 | +5.73% |
| Jan 2, 2026 | $78.95 | +0.36% |
| Jan 1, 2026 | $78.67 | -1.51% |
| Dec 31, 2025 | $79.88 | +0.05% |
| Dec 30, 2025 | $79.84 | -1.28% |
| Dec 29, 2025 | $80.88 | +0.09% |
| Dec 28, 2025 | $80.80 | +0.35% |
| Dec 27, 2025 | $80.52 | -2.20% |
| Dec 26, 2025 | $82.33 | -0.23% |
| Dec 25, 2025 | $82.52 | +0.04% |
| Dec 24, 2025 | $82.49 | -5.23% |
| Dec 23, 2025 | $87.04 | +0.69% |
| Dec 22, 2025 | $86.44 | +0.32% |
| Dec 21, 2025 | $86.17 | +0.38% |
| Dec 20, 2025 | $85.84 | +5.68% |
| Dec 19, 2025 | $81.22 | +2.12% |
| Dec 18, 2025 | $79.54 | -4.00% |
| Dec 17, 2025 | $82.85 | +9.88% |
| Dec 16, 2025 | $75.40 | -8.23% |
| Dec 15, 2025 | $82.17 | -1.10% |
| Dec 14, 2025 | $83.08 | -0.08% |
| Dec 13, 2025 | $83.14 | -6.10% |
| Dec 12, 2025 | $88.54 | +1.41% |
| Dec 11, 2025 | $87.31 | -1.45% |
| Dec 10, 2025 | $88.59 | +5.76% |
| Dec 9, 2025 | $83.77 | -1.79% |
| Dec 8, 2025 | $85.30 | +0.24% |
| Dec 7, 2025 | $85.10 | -0.18% |
| Dec 6, 2025 | $85.25 | -2.02% |
| Dec 5, 2025 | $87.01 | +0.81% |
| Dec 4, 2025 | $86.31 | +10.43% |
| Dec 3, 2025 | $78.15 | +1.88% |
| Dec 2, 2025 | $76.71 | -6.08% |
| Dec 1, 2025 | $81.67 | -0.96% |
| Nov 30, 2025 | $82.47 | +1.87% |
| Nov 29, 2025 | $80.96 | +9.45% |
| Nov 28, 2025 | $73.96 | +0.98% |
| Nov 27, 2025 | $73.25 | +4.48% |
| Nov 26, 2025 | $70.11 | -4.48% |
| Nov 25, 2025 | $73.40 | -1.30% |
| Nov 24, 2025 | $74.37 | +2.52% |
| Nov 23, 2025 | $72.54 | +0.13% |
| Nov 22, 2025 | $72.45 | +8.96% |
| Nov 21, 2025 | $66.49 | -6.86% |
| Nov 20, 2025 | $71.39 | -7.09% |
| Nov 19, 2025 | $76.84 | -0.22% |
| Nov 18, 2025 | $77.01 | -9.32% |
| Nov 17, 2025 | $84.92 | +1.38% |
| Nov 16, 2025 | $83.76 | +1.47% |
| Nov 15, 2025 | $82.55 | -0.48% |
| Nov 14, 2025 | $82.95 | -3.15% |
| Nov 13, 2025 | $85.65 | -13.80% |
| Nov 12, 2025 | $99.36 | -5.17% |
| Nov 11, 2025 | $104.78 | -1.40% |
| Nov 10, 2025 | $106.27 | +2.03% |
| Nov 9, 2025 | $104.15 | +0.20% |
| Nov 8, 2025 | $103.94 | +2.65% |
| Nov 7, 2025 | $101.26 | -10.80% |
| Nov 6, 2025 | $113.52 | +1.90% |
| Nov 5, 2025 | $111.40 | -6.28% |
| Nov 4, 2025 | $118.87 | -6.68% |
| Nov 3, 2025 | $127.38 | -0.82% |
| Nov 2, 2025 | $128.42 | +0.94% |
| Nov 1, 2025 | $127.23 | +1.16% |
| Oct 31, 2025 | $125.77 | -4.33% |
| Oct 30, 2025 | $131.46 | -3.66% |
| Oct 29, 2025 | $136.45 | -3.85% |
| Oct 28, 2025 | $141.91 | -0.19% |
| Oct 27, 2025 | $142.18 | +0.55% |
| Oct 26, 2025 | $141.40 | -0.05% |
| Oct 25, 2025 | $141.46 | +8.31% |
| Oct 24, 2025 | $130.61 | +4.71% |
| Oct 23, 2025 | $124.74 | -3.37% |
| Oct 22, 2025 | $129.09 | -2.11% |
| Oct 21, 2025 | $131.88 | +1.19% |
| Oct 20, 2025 | $130.32 | +2.38% |
| Oct 19, 2025 | $127.29 | +0.01% |
| Oct 18, 2025 | $127.28 | -1.58% |