Circle 互联网金融（USDC 发行方）CRCL · NASDAQ · USD
市场表现
2026-10-30 · NYSE · USD$72.54
-7.45 (-9.31%)2025-10-302026-10-30
交易日502 成交量（股）16,273,218.7555 当日区间$71.00 – $74.80
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 74.66 | 74.8 | 71 | 72.54 | 16,273,218.7555 |
| 2026-10-29 | 79.74 | 81.2 | 78.58 | 79.99 | 6,927,038 |
| 2026-10-28 | 80.44 | 82.035 | 79.26 | 81.71 | 6,769,261.8543 |
| 2026-10-27 | 79.265 | 81.77 | 78.32 | 81.58 | 7,339,723.4106 |
| 2026-10-26 | 82.36 | 82.8 | 78.81 | 79.84 | 11,287,456.4642 |
| 2026-10-23 | 32.23 | 32.94 | 31.87 | 32.5 | 8,026,615.48 |
| 2026-10-22 | 32.66 | 33.06 | 32.4 | 32.64 | 7,773,620.86 |
| 2026-10-21 | 32.44 | 32.83 | 31.79 | 32.36 | 6,665,796.02 |
| 2026-10-20 | 32.1 | 32.2 | 31.74 | 31.97 | 4,746,557.48 |
| 2026-10-19 | 32.1 | 32.25 | 31.96 | 32.12 | 6,283,101.08 |
| 2026-10-16 | 31.89 | 32.55 | 31.67 | 32.1 | 4,864,547.51 |
| 2026-10-15 | 31.59 | 31.86 | 31.31 | 31.64 | 7,875,076.3 |
| 2026-10-14 | 31.27 | 31.52 | 31.2 | 31.4 | 5,298,699.2 |
| 2026-10-13 | 31.56 | 31.99 | 31.27 | 31.68 | 5,943,315.68 |
| 2026-10-12 | 31.37 | 31.63 | 31.25 | 31.34 | 5,450,193.14 |
| 2026-10-09 | 31.26 | 31.44 | 30.9 | 31.09 | 7,288,786.82 |
| 2026-10-08 | 31.12 | 31.41 | 31.01 | 31.3 | 8,059,013.08 |
| 2026-10-07 | 30.64 | 31.36 | 30.52 | 30.93 | 6,954,578.9 |
| 2026-10-06 | 31.73 | 31.82 | 31.16 | 31.47 | 7,427,940.34 |
| 2026-10-05 | 30.83 | 31.34 | 30.56 | 31.19 | 5,774,867.63 |
| 2026-10-02 | 30.95 | 31.44 | 30.81 | 31.14 | 7,248,641.62 |
| 2026-10-01 | 30.61 | 30.9 | 30.39 | 30.62 | 6,684,095.87 |
| 2026-09-30 | 30.88 | 31.22 | 30.29 | 30.56 | 7,430,337.98 |
| 2026-09-29 | 30.07 | 30.31 | 29.9 | 30.26 | 4,771,179.12 |
| 2026-09-28 | 30.61 | 30.85 | 30.42 | 30.65 | 7,056,410.75 |
| 2026-09-25 | 30.6 | 30.68 | 30.18 | 30.43 | 8,429,518.62 |
| 2026-09-24 | 30.72 | 31.5 | 30.53 | 31.02 | 6,762,200.98 |
| 2026-09-23 | 30.89 | 31.37 | 30.46 | 30.61 | 4,629,530.97 |
| 2026-09-22 | 30.27 | 30.98 | 29.67 | 30.36 | 8,295,152.42 |
| 2026-09-21 | 30.64 | 30.73 | 30.24 | 30.54 | 5,201,406.52 |
| 2026-09-18 | 31.18 | 31.36 | 30.55 | 30.94 | 7,274,241.59 |
| 2026-09-17 | 30.47 | 30.62 | 29.74 | 30.35 | 7,667,370.1 |
| 2026-09-16 | 30.35 | 30.64 | 29.98 | 30.54 | 4,904,128.68 |
| 2026-09-15 | 30.91 | 31.62 | 30.63 | 31.02 | 7,942,677.87 |
| 2026-09-14 | 31.78 | 32.18 | 31.06 | 31.5 | 4,587,651.58 |
| 2026-09-11 | 31.34 | 31.81 | 30.82 | 31.03 | 5,021,958.18 |
| 2026-09-10 | 30.57 | 31.32 | 30.43 | 30.88 | 5,375,235.77 |
| 2026-09-09 | 30.48 | 30.56 | 30.35 | 30.48 | 6,468,906.9 |
| 2026-09-08 | 29.98 | 30.65 | 29.55 | 30.18 | 6,754,425.95 |
| 2026-09-04 | 29.75 | 30.57 | 29.18 | 30.13 | 7,290,506.25 |
| 2026-09-03 | 29.31 | 29.91 | 28.84 | 29.55 | 7,856,889.01 |
| 2026-09-02 | 29.85 | 30.14 | 29.54 | 29.69 | 8,485,568.19 |
| 2026-09-01 | 29.78 | 30.12 | 29.56 | 29.63 | 7,127,457.69 |
| 2026-08-31 | 29.59 | 30.11 | 29.14 | 29.24 | 6,617,729.17 |
| 2026-08-28 | 29.31 | 29.39 | 28.53 | 29.1 | 5,376,080.75 |
| 2026-08-27 | 28.63 | 28.81 | 28.46 | 28.69 | 8,150,708.07 |
| 2026-08-26 | 28.51 | 28.92 | 28.23 | 28.61 | 8,457,614.46 |
| 2026-08-25 | 28.47 | 28.83 | 28.03 | 28.39 | 8,038,610.06 |
| 2026-08-24 | 28.84 | 29 | 28.74 | 28.92 | 6,702,754.66 |
| 2026-08-21 | 29.09 | 29.43 | 28.86 | 29.25 | 4,638,597.77 |