Prishistorik för Circle xStock (CRCLX)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest CRCLX-volym. Visar de senaste 365 dagarna.

Månadsavkastning CRCLX

År	jan	feb	mar	apr	Maj	jun	jul	aug	sep	Okt	nov	dec	Hela året
2026	-21%	+34%	+17%	-6,5%	+24%	-44%	-2,5%	+54%	-14%	-2,3%	—	—	+2%
2025	—	—	—	—	—	—	+10%	-27%	+0,5%	-4,2%	-36%	-3,7%	-52%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

Datum	Öppning	Högsta	Lägsta	Stängning	Volym	Förändring
2026-10-27	$80,50	$80,89	$78,76	$80,00	$366,98K	-0.62%
2026-10-26	$84,70	$85,03	$79,11	$80,49	$1,03M	-4.97%
2026-10-25	$85,43	$85,84	$84,54	$84,85	$166,24K	-0.68%
2026-10-24	$85,70	$85,92	$83,15	$85,44	$507,81K	-0.30%
2026-10-23	$85,86	$88,45	$84,63	$85,71	$2,46M	-0.17%
2026-10-22	$88,83	$89,64	$84,81	$85,57	$235,49K	-3.67%
2026-10-21	$86,37	$92,08	$85,54	$88,84	$1,23M	+2.86%
2026-10-20	$81,73	$86,75	$80,04	$86,36	$1,28M	+5.66%
2026-10-19	$83,25	$85,72	$81,40	$81,73	$1,30M	-1.83%
2026-10-18	$82,02	$83,60	$80,81	$83,39	$134,33K	+1.67%
2026-10-17	$82,36	$82,72	$81,28	$82,00	$92,97K	-0.44%
2026-10-16	$85,65	$87,45	$80,91	$82,26	$2,62M	-3.96%
2026-10-15	$77,66	$87,73	$75,37	$85,61	$702,60K	+10.24%
2026-10-14	$84,30	$85,42	$76,70	$77,83	$1,72M	-7.67%
2026-10-13	$81,63	$85,00	$80,98	$84,30	$879,52K	+3.27%
2026-10-12	$86,54	$87,15	$81,18	$81,63	$609,76K	-5.67%
2026-10-11	$85,95	$86,69	$85,38	$86,54	$344,81K	+0.69%
2026-10-10	$84,72	$86,09	$84,72	$85,95	$105,24K	+1.45%
2026-10-09	$81,13	$87,50	$80,64	$84,72	$1,66M	+4.42%
2026-10-08	$80,72	$81,48	$79,01	$81,13	$3,68M	+0.51%
2026-10-07	$84,00	$84,23	$79,72	$80,72	$579,58K	-3.90%
2026-10-06	$83,75	$86,46	$83,09	$84,00	$494,44K	+0.30%
2026-10-05	$83,77	$85,46	$82,28	$83,75	$796,12K	-0.02%
2026-10-04	$82,46	$84,08	$82,43	$83,77	$110,90K	+1.59%
2026-10-03	$81,81	$82,50	$81,58	$82,46	$159,59K	+0.79%
2026-10-02	$83,30	$88,25	$80,30	$81,81	$1,90M	-1.79%
2026-10-01	$81,90	$84,62	$81,61	$83,30	$1,31M	+1.71%
2026-09-30	$84,01	$87,03	$81,86	$81,90	$1,02M	-2.51%
2026-09-29	$85,78	$87,83	$83,20	$84,01	$553,75K	-2.06%
2026-09-28	$89,01	$89,02	$85,00	$85,78	$970,17K	-3.63%
2026-09-27	$89,24	$90,40	$88,80	$89,01	$689,92K	-0.26%
2026-09-26	$87,45	$89,55	$87,18	$89,24	$392,18K	+2.05%
2026-09-25	$92,34	$94,09	$86,54	$87,45	$2,39M	-5.30%
2026-09-24	$93,33	$95,00	$90,08	$92,34	$707,60K	-1.06%
2026-09-23	$94,12	$97,31	$91,04	$93,33	$681,15K	-0.84%
2026-09-22	$94,61	$97,30	$90,51	$94,12	$1,83M	-0.52%
2026-09-21	$91,83	$99,65	$90,97	$94,61	$1,58M	+3.03%
2026-09-20	$91,86	$92,06	$89,11	$91,83	$565,31K	-0.03%
2026-09-19	$91,36	$92,89	$91,36	$91,86	$719,30K	+0.55%
2026-09-18	$84,67	$92,46	$84,26	$91,36	$1,51M	+7.90%
2026-09-17	$81,46	$85,90	$81,46	$84,67	$1,52M	+3.94%
2026-09-16	$84,67	$86,51	$78,45	$81,46	$1,79M	-3.79%
2026-09-15	$94,82	$94,97	$84,35	$84,67	$1,75M	-10.70%
2026-09-14	$89,73	$97,98	$88,36	$94,82	$3,45M	+5.67%
2026-09-13	$91,21	$91,34	$89,31	$89,73	$377,82K	-1.62%
2026-09-12	$90,79	$92,23	$90,76	$91,21	$206,69K	+0.46%
2026-09-11	$89,43	$95,79	$89,22	$90,79	$1,66M	+1.52%
2026-09-10	$92,43	$93,10	$89,36	$89,43	$1,53M	-3.25%
2026-09-09	$95,39	$98,93	$91,66	$92,43	$1,52M	-3.10%
2026-09-08	$102,19	$102,98	$95,36	$95,39	$1,08M	-6.65%
2026-09-07	$105,30	$105,37	$101,40	$102,19	$772,61K	-2.95%
2026-09-06	$101,30	$105,59	$101,30	$105,30	$411,54K	+3.95%
2026-09-05	$101,62	$102,42	$101,21	$101,30	$135,59K	-0.31%
2026-09-04	$102,44	$102,79	$97,20	$101,62	$1,49M	-0.80%
2026-09-03	$88,92	$103,23	$88,06	$102,44	$1,06M	+15.20%
2026-09-02	$89,09	$90,19	$86,10	$88,92	$641,82K	-0.19%
2026-09-01	$94,97	$95,61	$88,22	$89,09	$819,10K	-6.19%
2026-08-31	$87,52	$96,50	$85,71	$94,97	$1,67M	+8.51%
2026-08-30	$88,25	$90,30	$87,00	$87,52	$307,07K	-0.83%
2026-08-29	$86,79	$88,40	$86,79	$88,25	$205,46K	+1.68%
2026-08-28	$94,89	$96,41	$86,05	$86,79	$694,19K	-8.54%
2026-08-27	$90,78	$96,15	$89,79	$94,89	$854,11K	+4.53%
2026-08-26	$91,29	$92,82	$87,10	$90,78	$464,44K	-0.56%
2026-08-25	$87,65	$93,39	$84,78	$91,29	$1,99M	+4.15%
2026-08-24	$89,24	$92,28	$86,05	$87,65	$2,25M	-1.78%
2026-08-23	$87,39	$89,47	$85,99	$89,24	$1,05M	+2.12%
2026-08-22	$88,57	$91,51	$86,70	$87,39	$2,02M	-1.33%
2026-08-21	$84,22	$92,81	$84,04	$88,57	$2,78M	+5.17%
2026-08-20	$80,51	$85,82	$79,55	$84,22	$3,13M	+4.61%
2026-08-19	$71,55	$81,32	$70,16	$80,51	$1,67M	+12.52%
2026-08-18	$75,08	$75,22	$71,32	$71,55	$620,19K	-4.70%
2026-08-17	$71,67	$75,69	$70,99	$75,08	$973,99K	+4.76%
2026-08-16	$71,34	$72,49	$71,22	$71,67	$98,40K	+0.46%
2026-08-15	$71,10	$71,88	$71,10	$71,34	$153,86K	+0.34%
2026-08-14	$74,89	$76,25	$70,96	$71,10	$993,31K	-5.06%
2026-08-13	$70,61	$76,05	$69,84	$74,89	$1,61M	+6.06%
2026-08-12	$71,15	$72,66	$69,14	$70,61	$2,91M	-0.76%
2026-08-11	$66,79	$73,33	$66,60	$71,15	$1,91M	+6.53%
2026-08-10	$67,09	$68,56	$64,61	$66,79	$3,61M	-0.45%
2026-08-09	$67,79	$68,43	$67,02	$67,09	$87,46K	-1.03%
2026-08-08	$66,91	$68,11	$66,67	$67,79	$219,38K	+1.32%
2026-08-07	$63,69	$68,31	$63,23	$66,91	$1,01M	+5.06%
2026-08-06	$61,94	$65,91	$60,21	$63,69	$2,12M	+2.83%
2026-08-05	$63,80	$69,39	$59,58	$61,94	$3,31M	-2.92%
2026-08-04	$60,29	$64,34	$59,59	$63,80	$1,06M	+5.82%
2026-08-03	$61,42	$62,45	$58,03	$60,29	$1,22M	-1.84%
2026-08-02	$60,81	$61,74	$60,60	$61,42	$198,83K	+1.00%
2026-08-01	$61,52	$61,86	$59,37	$60,81	$212,62K	-1.15%
2026-07-31	$63,77	$64,42	$58,94	$61,52	$1,13M	-3.53%
2026-07-30	$61,79	$64,69	$61,30	$63,77	$944,95K	+3.20%
2026-07-29	$64,25	$64,90	$60,67	$61,79	$755,80K	-3.83%
2026-07-28	$63,99	$65,74	$61,29	$64,25	$1,31M	+0.41%
2026-07-27	$64,36	$66,26	$62,70	$63,99	$953,24K	-0.57%
2026-07-26	$62,66	$64,41	$62,66	$64,36	$104,54K	+2.71%
2026-07-25	$62,07	$63,00	$61,89	$62,66	$41,79K	+0.95%
2026-07-24	$62,52	$63,65	$60,19	$62,07	$403,73K	-0.72%
2026-07-23	$66,22	$67,58	$61,68	$62,52	$1,39M	-5.59%
2026-07-22	$70,82	$71,12	$65,52	$66,22	$1,20M	-6.50%
2026-07-21	$66,39	$72,54	$65,96	$70,82	$1,53M	+6.67%
2026-07-20	$61,57	$67,39	$60,08	$66,39	$708,72K	+7.83%
2026-07-19	$60,71	$61,76	$60,63	$61,57	$117,32K	+1.42%
2026-07-18	$60,30	$60,91	$60,20	$60,71	$54,49K	+0.68%
2026-07-17	$60,49	$62,35	$58,75	$60,30	$1,35M	-0.31%
2026-07-16	$65,80	$66,11	$60,27	$60,49	$1,48M	-8.07%
2026-07-15	$63,11	$66,74	$62,98	$65,80	$3,37M	+4.26%
2026-07-14	$62,49	$63,54	$59,45	$63,11	$2,39M	+0.99%
2026-07-13	$66,53	$66,81	$62,11	$62,49	$1,08M	-6.07%
2026-07-12	$66,48	$67,25	$66,28	$66,53	$62,73K	+0.08%
2026-07-11	$66,60	$67,55	$66,26	$66,48	$133,12K	-0.18%
2026-07-10	$63,04	$73,59	$62,60	$66,60	$1,97M	+5.65%
2026-07-09	$63,75	$65,16	$61,72	$63,04	$1,07M	-1.11%
2026-07-08	$65,21	$66,43	$62,04	$63,75	$799,30K	-2.24%
2026-07-07	$68,43	$69,09	$64,69	$65,21	$397,47K	-4.71%
2026-07-06	$69,33	$70,01	$63,22	$68,43	$1,91M	-1.30%
2026-07-05	$67,72	$70,45	$67,52	$69,33	$560,85K	+2.38%
2026-07-04	$66,93	$67,72	$66,31	$67,72	$250,29K	+1.18%
2026-07-03	$64,94	$68,03	$64,60	$66,93	$310,92K	+3.06%
2026-07-02	$62,35	$69,29	$62,00	$64,94	$1,43M	+4.15%
2026-07-01	$63,11	$66,28	$61,16	$62,35	$1,88M	-1.20%
2026-06-30	$76,10	$76,10	$62,09	$63,11	$2,60M	-17.07%
2026-06-29	$74,30	$76,64	$72,50	$76,10	$1,36M	+2.42%
2026-06-28	$73,53	$74,41	$73,23	$74,30	$170,26K	+1.05%
2026-06-27	$73,17	$74,48	$73,02	$73,53	$233,98K	+0.49%
2026-06-26	$69,28	$74,55	$67,28	$73,17	$2,67M	+5.61%
2026-06-25	$72,73	$73,41	$67,79	$69,28	$3,39M	-4.74%
2026-06-24	$76,25	$77,30	$70,19	$72,73	$3,56M	-4.62%
2026-06-23	$79,61	$79,86	$74,88	$76,25	$2,45M	-4.22%
2026-06-22	$80,82	$84,80	$79,09	$79,61	$3,57M	-1.50%
2026-06-21	$80,67	$82,52	$80,53	$80,82	$587,39K	+0.19%
2026-06-20	$80,40	$81,12	$79,74	$80,67	$634,45K	+0.34%
2026-06-19	$79,90	$80,44	$78,14	$80,40	$1,00M	+0.63%
2026-06-18	$81,88	$82,57	$77,00	$79,90	$2,85M	-2.42%
2026-06-17	$80,25	$85,20	$78,66	$81,88	$3,43M	+2.03%
2026-06-16	$83,93	$84,98	$78,87	$80,25	$467,86K	-4.38%
2026-06-15	$81,65	$87,17	$80,90	$83,93	$895,84K	+2.79%
2026-06-14	$79,73	$81,90	$78,10	$81,65	$125,41K	+2.41%
2026-06-13	$78,40	$79,96	$78,40	$79,73	$50,12K	+1.70%
2026-06-12	$83,74	$84,49	$77,77	$78,40	$646,65K	-6.38%
2026-06-11	$77,90	$84,00	$77,90	$83,74	$716,51K	+7.50%
2026-06-10	$79,70	$84,33	$77,11	$77,90	$1,06M	-2.26%
2026-06-09	$82,43	$87,37	$77,93	$79,70	$548,91K	-3.31%
2026-06-08	$82,44	$84,39	$80,48	$82,43	$390,94K	-0.01%
2026-06-07	$78,54	$82,95	$78,13	$82,44	$336,94K	+4.97%
2026-06-06	$80,37	$81,39	$75,52	$78,54	$297,02K	-2.28%
2026-06-05	$90,73	$91,15	$78,64	$80,37	$1,46M	-11.42%
2026-06-04	$89,39	$95,06	$87,20	$90,73	$1,11M	+1.50%
2026-06-03	$100,70	$102,26	$88,52	$89,39	$1,06M	-11.23%
2026-06-02	$104,90	$105,08	$98,80	$100,70	$1,78M	-4.00%
2026-06-01	$113,12	$113,12	$104,53	$104,90	$1,16M	-7.27%
2026-05-31	$112,49	$113,80	$112,03	$113,12	$109,77K	+0.56%
2026-05-30	$112,57	$113,94	$112,05	$112,49	$200,56K	-0.07%
2026-05-29	$108,42	$114,39	$106,77	$112,57	$1,80M	+3.83%
2026-05-28	$102,49	$108,71	$97,99	$108,42	$1,06M	+5.79%
2026-05-27	$104,13	$106,68	$102,28	$102,49	$730,71K	-1.57%
2026-05-26	$115,24	$115,24	$103,68	$104,13	$1,14M	-9.64%
2026-05-25	$115,85	$116,20	$114,62	$115,24	$79,28K	-0.53%
2026-05-24	$114,67	$118,21	$114,12	$115,85	$84,80K	+1.03%
2026-05-23	$112,55	$115,83	$110,31	$114,67	$601,80K	+1.88%
2026-05-22	$115,82	$118,79	$112,27	$112,55	$1,87M	-2.82%
2026-05-21	$110,98	$117,87	$110,80	$115,82	$1,81M	+4.36%
2026-05-20	$110,99	$113,77	$109,31	$110,98	$1,59M	-0.01%
2026-05-19	$111,79	$115,35	$108,45	$110,99	$2,90M	-0.72%
2026-05-18	$109,87	$114,93	$105,82	$111,79	$2,19M	+1.75%
2026-05-17	$110,97	$111,47	$109,08	$109,87	$177,30K	-0.99%
2026-05-16	$112,15	$112,50	$109,82	$110,97	$396,11K	-1.05%
2026-05-15	$122,71	$123,54	$111,77	$112,15	$2,88M	-8.61%
2026-05-14	$126,44	$132,25	$118,87	$122,71	$5,04M	-2.95%
2026-05-13	$123,54	$130,73	$118,65	$126,44	$4,80M	+2.35%
2026-05-12	$131,40	$139,48	$120,64	$123,54	$4,65M	-5.98%
2026-05-11	$118,06	$134,53	$105,91	$131,40	$7,88M	+11.30%
2026-05-10	$115,82	$119,25	$115,55	$118,06	$291,60K	+1.93%
2026-05-09	$115,67	$116,38	$115,26	$115,82	$66,90K	+0.13%
2026-05-08	$113,01	$116,07	$109,09	$115,67	$1,26M	+2.35%
2026-05-07	$120,89	$124,01	$109,73	$113,01	$1,29M	-6.52%
2026-05-06	$114,41	$122,95	$113,52	$120,89	$1,22M	+5.66%
2026-05-05	$120,95	$129,86	$112,67	$114,41	$3,07M	-5.41%
2026-05-04	$100,73	$122,88	$100,73	$120,95	$2,85M	+20.07%
2026-05-03	$100,94	$102,18	$100,31	$100,73	$90,50K	-0.21%
2026-05-02	$100,55	$101,42	$100,00	$100,94	$103,80K	+0.39%
2026-05-01	$91,32	$103,92	$91,20	$100,55	$1,49M	+10.11%
2026-04-30	$96,20	$96,82	$90,07	$91,32	$1,04M	-5.07%
2026-04-29	$93,45	$96,25	$90,40	$96,20	$3,00M	+2.94%
2026-04-28	$95,85	$96,24	$92,12	$93,45	$796,52K	-2.50%
2026-04-27	$100,04	$102,00	$94,54	$95,85	$894,25K	-4.19%
2026-04-26	$99,23	$100,67	$99,10	$100,04	$20,40K	+0.82%
2026-04-25	$99,19	$99,66	$98,87	$99,23	$57,16K	+0.04%
2026-04-24	$100,61	$102,71	$97,59	$99,19	$1,06M	-1.41%
2026-04-23	$103,56	$103,56	$98,00	$100,61	$985,13K	-2.85%
2026-04-22	$98,35	$105,50	$97,98	$103,56	$1,10M	+5.30%
2026-04-21	$104,74	$106,59	$95,19	$98,35	$1,19M	-6.10%
2026-04-20	$100,47	$106,34	$98,61	$104,74	$1,26M	+4.25%
2026-04-19	$103,01	$103,28	$100,31	$100,47	$245,03K	-2.47%
2026-04-18	$104,72	$105,44	$102,38	$103,01	$351,87K	-1.63%
2026-04-17	$106,43	$111,57	$102,76	$104,72	$2,01M	-1.61%
2026-04-16	$106,83	$107,58	$101,81	$106,43	$922,15K	-0.37%
2026-04-15	$106,19	$108,36	$102,95	$106,83	$1,05M	+0.60%
2026-04-14	$99,62	$110,37	$98,17	$106,19	$1,45M	+6.60%
2026-04-13	$86,08	$100,14	$85,45	$99,62	$1,04M	+15.73%
2026-04-12	$88,60	$88,77	$85,71	$86,08	$611,21K	-2.84%
2026-04-11	$88,28	$89,16	$87,94	$88,60	$164,99K	+0.36%
2026-04-10	$85,91	$90,41	$85,10	$88,28	$1,06M	+2.76%
2026-04-09	$93,26	$94,15	$84,60	$85,91	$1,91M	-7.88%
2026-04-08	$98,94	$101,55	$93,16	$93,26	$1,08M	-5.74%
2026-04-07	$91,82	$99,00	$88,12	$98,94	$1,45M	+7.75%
2026-04-06	$92,30	$94,76	$91,21	$91,82	$1,42M	-0.52%
2026-04-05	$90,91	$92,78	$90,08	$92,30	$180,83K	+1.53%
2026-04-04	$90,72	$91,06	$90,27	$90,91	$43,11K	+0.21%
2026-04-03	$90,59	$91,25	$89,81	$90,72	$122,57K	+0.14%
2026-04-02	$91,00	$92,29	$84,43	$90,59	$2,37M	-0.45%
2026-04-01	$97,71	$99,32	$90,38	$91,00	$1,44M	-6.87%
2026-03-31	$89,33	$97,73	$89,28	$97,71	$2,20M	+9.38%
2026-03-30	$92,59	$97,60	$88,39	$89,33	$1,17M	-3.52%
2026-03-29	$92,61	$93,23	$91,55	$92,59	$149,47K	-0.02%
2026-03-28	$92,81	$93,54	$92,37	$92,61	$169,14K	-0.22%
2026-03-27	$97,55	$100,34	$91,00	$92,81	$6,07M	-4.86%
2026-03-26	$103,86	$104,65	$97,24	$97,55	$2,76M	-6.08%
2026-03-25	$101,07	$110,18	$101,07	$103,86	$5,24M	+2.76%
2026-03-24	$125,93	$126,68	$98,27	$101,07	$5,62M	-19.74%
2026-03-23	$124,90	$130,12	$118,74	$125,93	$2,78M	+0.82%
2026-03-22	$125,93	$126,47	$123,71	$124,90	$163,09K	-0.82%
2026-03-21	$126,40	$127,40	$123,71	$125,93	$823,21K	-0.37%
2026-03-20	$127,76	$132,14	$123,07	$126,40	$2,56M	-1.06%
2026-03-19	$131,97	$135,20	$121,88	$127,76	$3,61M	-3.19%
2026-03-18	$132,32	$135,20	$128,00	$131,97	$1,56M	-0.26%
2026-03-17	$127,64	$136,47	$123,08	$132,32	$1,19M	+3.67%
2026-03-16	$116,71	$127,82	$116,42	$127,64	$1,51M	+9.37%
2026-03-15	$115,14	$118,26	$114,76	$116,71	$89,14K	+1.36%
2026-03-14	$114,88	$115,26	$113,91	$115,14	$102,22K	+0.23%
2026-03-13	$114,00	$119,42	$113,14	$114,88	$4,12M	+0.77%
2026-03-12	$110,70	$116,51	$110,26	$114,00	$4,03M	+2.98%
2026-03-11	$117,85	$123,10	$110,70	$110,70	$5,10M	-6.07%
2026-03-10	$111,56	$121,76	$111,38	$117,85	$3,88M	+5.64%
2026-03-09	$97,41	$112,73	$95,26	$111,56	$6,95M	+14.53%
2026-03-08	$99,63	$100,44	$96,51	$97,41	$315,87K	-2.23%
2026-03-07	$100,83	$100,96	$99,33	$99,63	$235,49K	-1.19%
2026-03-06	$105,21	$107,45	$100,20	$100,83	$3,47M	-4.16%
2026-03-05	$104,77	$110,00	$103,48	$105,21	$4,66M	+0.42%
2026-03-04	$98,79	$106,13	$96,72	$104,77	$5,13M	+6.05%
2026-03-03	$95,47	$104,17	$89,76	$98,79	$8,75M	+3.48%
2026-03-02	$83,05	$96,65	$79,14	$95,47	$3,44M	+14.95%
2026-03-01	$83,44	$84,84	$82,13	$83,05	$322,14K	-0.47%
2026-02-28	$83,29	$84,51	$79,99	$83,44	$660,95K	+0.18%
2026-02-27	$86,28	$88,43	$81,06	$83,29	$4,77M	-3.47%
2026-02-26	$81,27	$90,55	$81,14	$86,28	$6,61M	+6.16%
2026-02-25	$61,71	$83,25	$61,57	$81,27	$3,75M	+31.70%
2026-02-24	$61,08	$62,75	$59,68	$61,71	$2,13M	+1.03%
2026-02-23	$63,09	$63,09	$59,88	$61,08	$2,02M	-3.19%
2026-02-22	$63,70	$63,84	$62,95	$63,09	$32,56K	-0.96%
2026-02-21	$63,53	$64,03	$63,01	$63,70	$25,26K	+0.27%
2026-02-20	$61,63	$65,59	$61,27	$63,53	$4,30M	+3.08%
2026-02-19	$63,21	$64,42	$59,91	$61,63	$3,60M	-2.50%
2026-02-18	$61,97	$64,66	$60,48	$63,21	$1,86M	+2.00%
2026-02-17	$60,22	$62,89	$57,15	$61,97	$3,57M	+2.91%
2026-02-16	$60,00	$60,76	$59,39	$60,22	$41,19K	+0.37%
2026-02-15	$60,20	$60,97	$59,87	$60,00	$4,48K	-0.33%
2026-02-14	$60,28	$61,03	$59,95	$60,20	$36,36K	-0.13%
2026-02-13	$56,53	$62,12	$56,07	$60,28	$3,23M	+6.63%
2026-02-12	$57,93	$58,91	$55,39	$56,53	$2,24M	-2.42%
2026-02-11	$59,06	$60,20	$55,90	$57,93	$2,51M	-1.91%
2026-02-10	$59,55	$61,95	$58,40	$59,06	$3,01M	-0.82%
2026-02-09	$57,70	$60,74	$55,39	$59,55	$1,61M	+3.21%
2026-02-08	$56,61	$58,18	$56,61	$57,70	$90,93K	+1.93%
2026-02-07	$57,27	$57,89	$55,74	$56,61	$51,50K	-1.15%
2026-02-06	$48,95	$57,92	$47,72	$57,27	$2,00M	+17.00%
2026-02-05	$54,87	$55,14	$48,92	$48,95	$4,54M	-10.79%
2026-02-04	$55,95	$56,47	$51,67	$54,87	$3,94M	-1.93%
2026-02-03	$59,45	$60,42	$53,86	$55,95	$6,56M	-5.89%
2026-02-02	$61,56	$62,85	$58,52	$59,45	$7,29M	-3.43%
2026-02-01	$62,08	$63,19	$60,79	$61,56	$92,64K	-0.84%
2026-01-31	$63,87	$64,41	$61,55	$62,08	$128,22K	-2.80%
2026-01-30	$68,17	$68,17	$62,03	$63,87	$8,41M	-6.31%
2026-01-29	$72,75	$72,98	$65,91	$68,17	$4,18M	-6.30%
2026-01-28	$70,19	$76,94	$69,90	$72,75	$6,13M	+3.65%
2026-01-27	$71,46	$72,18	$67,79	$70,19	$2,98M	-1.78%
2026-01-26	$70,30	$72,34	$68,64	$71,46	$1,86M	+1.65%
2026-01-25	$70,81	$71,19	$70,00	$70,30	$58,09K	-0.72%
2026-01-24	$71,43	$71,43	$70,66	$70,81	$5,88K	-0.87%
2026-01-23	$71,09	$72,56	$70,06	$71,43	$2,65M	+0.48%
2026-01-22	$73,02	$73,82	$70,85	$71,09	$2,27M	-2.64%
2026-01-21	$72,33	$74,57	$70,54	$73,02	$3,57M	+0.95%
2026-01-20	$77,96	$77,96	$72,24	$72,33	$2,91M	-7.22%
2026-01-19	$78,34	$78,51	$77,23	$77,96	$44,09K	-0.49%
2026-01-18	$78,74	$78,74	$78,28	$78,34	$10,89K	-0.51%
2026-01-17	$78,78	$78,78	$78,43	$78,74	$16,40K	-0.05%
2026-01-16	$77,91	$80,04	$75,65	$78,78	$1,03M	+1.12%
2026-01-15	$83,81	$84,63	$76,14	$77,91	$1,34M	-7.04%
2026-01-14	$84,60	$87,86	$82,09	$83,81	$4,16M	-0.93%
2026-01-13	$82,72	$85,00	$80,38	$84,60	$1,80M	+2.27%
2026-01-12	$83,22	$83,62	$80,16	$82,72	$803,72K	-0.60%
2026-01-11	$82,88	$83,56	$82,55	$83,22	$23,77K	+0.41%
2026-01-10	$83,15	$83,27	$82,69	$82,88	$16,17K	-0.32%
2026-01-09	$81,87	$84,31	$78,45	$83,15	$1,40M	+1.56%
2026-01-08	$80,88	$82,64	$79,31	$81,87	$1,30M	+1.22%
2026-01-07	$85,34	$85,43	$80,46	$80,88	$2,65M	-5.23%
2026-01-06	$85,28	$87,46	$82,03	$85,34	$4,70M	+0.07%
2026-01-05	$84,19	$88,00	$84,18	$85,28	$3,42M	+1.29%
2026-01-04	$84,51	$85,10	$83,90	$84,19	$325,67K	-0.38%
2026-01-03	$83,43	$87,17	$83,22	$84,51	$65,02K	+1.29%
2026-01-02	$79,07	$84,64	$79,06	$83,43	$4,40M	+5.51%
2026-01-01	$78,75	$79,53	$78,71	$79,07	$16,48K	+0.41%
2025-12-31	$79,92	$80,46	$78,74	$78,75	$773,34K	-1.46%
2025-12-30	$79,91	$82,92	$79,72	$79,92	$2,10M	+0.01%
2025-12-29	$80,96	$83,06	$79,15	$79,91	$3,85M	-1.30%
2025-12-28	$81,00	$81,66	$80,37	$80,96	$26,43K	-0.05%
2025-12-27	$80,59	$81,00	$80,12	$81,00	$10,74K	+0.51%
2025-12-26	$82,60	$83,64	$79,78	$80,59	$1,66M	-2.43%
2025-12-25	$82,57	$83,25	$81,99	$82,60	$101,35K	+0.04%
2025-12-24	$82,53	$82,97	$79,95	$82,57	$6,06M	+0.05%
2025-12-23	$86,98	$87,21	$81,13	$82,53	$4,92M	-5.12%
2025-12-22	$86,49	$91,18	$86,16	$86,98	$11,20M	+0.57%
2025-12-21	$86,24	$86,83	$84,54	$86,49	$110,01K	+0.29%
2025-12-20	$85,94	$87,80	$85,19	$86,24	$117,65K	+0.35%
2025-12-19	$81,24	$86,61	$81,16	$85,94	$6,01M	+5.79%
2025-12-18	$79,66	$84,36	$78,81	$81,24	$9,59M	+1.98%
2025-12-17	$82,91	$85,63	$78,90	$79,66	$11,76M	-3.92%
2025-12-16	$75,38	$83,40	$74,11	$82,91	$10,66M	+9.99%
2025-12-15	$81,93	$84,35	$74,76	$75,38	$6,51M	-7.99%
2025-12-14	$83,02	$83,49	$81,64	$81,93	$616,26K	-1.31%
2025-12-13	$83,15	$84,29	$82,48	$83,02	$102,30K	-0.16%
2025-12-12	$88,51	$91,24	$81,73	$83,15	$9,31M	-6.06%
2025-12-11	$87,31	$89,25	$83,38	$88,51	$13,64M	+1.37%
2025-12-10	$88,58	$89,45	$85,06	$87,31	$8,64M	-1.43%
2025-12-09	$83,78	$89,87	$81,80	$88,58	$10,72M	+5.73%
2025-12-08	$85,29	$88,04	$81,44	$83,78	$6,63M	-1.77%
2025-12-07	$85,00	$85,89	$84,53	$85,29	$69,11K	+0.34%
2025-12-06	$85,21	$85,96	$84,67	$85,00	$38,89K	-0.25%
2025-12-05	$86,91	$87,66	$83,15	$85,21	$3,92M	-1.96%
2025-12-04	$86,31	$89,90	$83,22	$86,91	$7,71M	+0.70%
2025-12-03	$78,20	$86,62	$75,99	$86,31	$11,38M	+10.37%
2025-12-02	$76,66	$80,62	$75,90	$78,20	$2,79M	+2.01%
2025-12-01	$81,81	$81,81	$75,03	$76,66	$3,26M	-6.30%
2025-11-30	$83,03	$84,20	$80,30	$81,81	$5,89M	-1.47%
2025-11-29	$80,98	$85,00	$80,71	$83,03	$944,54K	+2.53%
2025-11-28	$74,74	$81,44	$73,58	$80,98	$1,71M	+8.35%
2025-11-27	$73,27	$75,18	$72,75	$74,74	$399,31K	+2.01%
2025-11-26	$70,18	$73,43	$68,90	$73,27	$3,13M	+4.40%
2025-11-25	$73,45	$73,58	$68,18	$70,18	$1,35M	-4.45%
2025-11-24	$74,20	$75,19	$69,71	$73,45	$618,65K	-1.01%
2025-11-23	$72,63	$78,38	$72,63	$74,20	$316,94K	+2.16%
2025-11-22	$72,42	$73,09	$72,35	$72,63	$110,67K	+0.29%
2025-11-21	$66,67	$72,72	$65,11	$72,42	$1,69M	+8.62%
2025-11-20	$71,62	$73,39	$65,09	$66,67	$2,09M	-6.91%
2025-11-19	$76,93	$78,88	$67,50	$71,62	$1,94M	-6.90%
2025-11-18	$77,07	$78,81	$75,02	$76,93	$1,79M	-0.18%
2025-11-17	$85,09	$85,09	$75,24	$77,07	$1,47M	-9.43%
2025-11-16	$83,72	$85,96	$83,44	$85,09	$63,13K	+1.64%
2025-11-15	$82,50	$83,72	$82,50	$83,72	$28,28K	+1.48%
2025-11-14	$83,05	$85,79	$80,16	$82,50	$1,39M	-0.66%
2025-11-13	$85,89	$90,00	$81,90	$83,05	$2,17M	-3.31%
2025-11-12	$99,51	$103,01	$85,19	$85,89	$1,12M	-13.69%
2025-11-11	$104,81	$105,53	$98,02	$99,51	$616,26K	-5.06%
2025-11-10	$105,80	$110,44	$102,81	$104,81	$475,66K	-0.94%
2025-11-09	$104,33	$106,13	$103,92	$105,80	$13,89K	+1.41%
2025-11-08	$103,90	$104,78	$103,33	$104,33	$10,64K	+0.41%
2025-11-07	$101,27	$104,17	$96,35	$103,90	$672,80K	+2.60%
2025-11-06	$113,52	$114,59	$100,24	$101,27	$706,55K	-10.79%
2025-11-05	$111,26	$115,13	$108,23	$113,52	$276,86K	+2.03%
2025-11-04	$118,89	$119,76	$109,20	$111,26	$377,99K	-6.42%
2025-11-03	$127,82	$128,31	$117,15	$118,89	$630,15K	-6.99%
2025-11-02	$128,72	$130,26	$126,14	$127,82	$30,53K	-0.70%
2025-11-01	$127,36	$129,63	$127,00	$128,72	$112,26K	+1.07%
2025-10-31	$125,97	$129,64	$125,00	$127,36	$268,76K	+1.10%
2025-10-30	$131,40	$133,19	$122,63	$125,97	$237,68K	-4.13%
2025-10-29	$136,58	$137,84	$129,68	$131,40	$146,93K	-3.79%

Prishistorik för Circle xStock (CRCLX)

Månadsavkastning CRCLX

Inställningar

Mynt

Marknad

Derivat

DeFi & DEX

Börser

Verktyg

Nyheter