CRCLx · NYSE
The chain says CRCL opens −2.56%
Circle · official xStock mint XsueG8BtpquVJX9LVLLEGuViXUungE6WmK5YZ3p3bd1
Last close 81.71 (2026-10-28)Chain 60-s TWAP 79.61Pool liquidity $1.5M24h volume $5.1M
Next open Thu, Oct 29, in 4h 02m−2.56%
The night of Thu, Oct 29
From the Wed, Oct 28 close to 30 minutes after the open. Times ET.
chain 1-min TWAPlast official closecall at 09:29:30 ETreal open at 09:30pre-market prints
CRCL’s record
Last 30 days
—
no resolved calls yet
All time
—
no resolved calls yet
Mean error
—
“no gap” would have been —
Calls
0
since the first sample
Recent calls
No calls yet.
Coins riding CRCL
| Coin | Mint | Market cap | 24h volume | Pool liquidity | Venue |
|---|---|---|---|---|---|
| CRCL Just a Circle not the stock | 4oxC…p3G8 | $7K | $92 | $7K | raydium |
| YENC YENC | pVNR…R8UA | $6K | $0 | $6K | raydium |
| happy just buy and be happy | 5guR…rdp6 | $3K | $2K | — | pumpfun |
| Dome dome.exchange | 8R8y…pump | $2K | $1 | $2K | pumpswap |
Coins whose main pool quotes in the official CRCLx. A coin with a stock name in its ticker is not the stock: check the mint. Listed as market data, not endorsed.
Opens and closes
Official prices. The 30 trading days before Prebell’s first sample were backfilled; those have no chain data.
| Date | Prev close | Open | Opening gap | Close | Chain call |
|---|---|---|---|---|---|
| 2026-10-28 | 81.58 | 80.44 | −1.40% | 81.71 | no chain data |
| 2026-10-27 | 79.84 | 79.27 | −0.72% | 81.58 | no chain data |
| 2026-10-26 | 85.91 | 82.36 | −4.13% | 79.84 | no chain data |
| 2026-10-23 | 86.62 | 86.48 | −0.16% | 85.91 | no chain data |
| 2026-10-22 | 89.71 | 85.69 | −4.48% | 86.62 | no chain data |
| 2026-10-21 | 85.87 | 87.05 | +1.37% | 89.71 | no chain data |
| 2026-10-20 | 81.37 | 80.40 | −1.19% | 85.87 | no chain data |
| 2026-10-19 | 82.22 | 84.72 | +3.04% | 81.37 | no chain data |
| 2026-10-16 | 86.97 | 86.35 | −0.71% | 82.22 | no chain data |
| 2026-10-15 | 79.55 | 75.27 | −5.38% | 86.97 | no chain data |
| 2026-10-14 | 84.27 | 82.52 | −2.08% | 79.55 | no chain data |
| 2026-10-13 | 83.87 | 82.02 | −2.21% | 84.27 | no chain data |
| 2026-10-12 | 84.51 | 83.51 | −1.18% | 83.87 | no chain data |
| 2026-10-09 | 80.84 | 82.14 | +1.61% | 84.51 | no chain data |
| 2026-10-08 | 80.84 | 79.92 | −1.14% | 80.84 | no chain data |
| 2026-10-07 | 84.13 | 80.65 | −4.14% | 80.84 | no chain data |
| 2026-10-06 | 83.30 | 83.80 | +0.60% | 84.13 | no chain data |
| 2026-10-05 | 81.25 | 83.18 | +2.37% | 83.30 | no chain data |
| 2026-10-02 | 82.91 | 85.78 | +3.46% | 81.25 | no chain data |
| 2026-10-01 | 82.17 | 81.82 | −0.43% | 82.91 | no chain data |
| 2026-09-30 | 83.70 | 85.72 | +2.41% | 82.17 | no chain data |
| 2026-09-29 | 85.80 | 87.72 | +2.24% | 83.70 | no chain data |
| 2026-09-28 | 89.00 | 87.00 | −2.25% | 85.80 | no chain data |
| 2026-09-25 | 93.00 | 92.00 | −1.08% | 89.00 | no chain data |
| 2026-09-24 | 91.72 | 91.41 | −0.34% | 93.00 | no chain data |
| 2026-09-23 | 94.59 | 93.02 | −1.66% | 91.72 | no chain data |
| 2026-09-22 | 94.49 | 96.98 | +2.64% | 94.59 | no chain data |
| 2026-09-21 | 91.78 | 98.09 | +6.88% | 94.49 | no chain data |
| 2026-09-18 | 85.09 | 87.41 | +2.72% | 91.78 | no chain data |
| 2026-09-17 | 80.45 | 83.00 | +3.17% | 85.09 | no chain data |
| 2026-09-16 | — | 85.72 | — | 80.45 | no chain data |