LSE, CRCY End of Day and Historical Share Prices [CIRCLE INTERNET (CRCL) OPTIONS ETP]

24 Apr 2026

LAST: 7.873	CHANGE: 0.23	OPEN: 8.075	HIGH: 8.075	ASK: 0.000	VOLUME: 1
LAST: 7.873	CHG(%): 2.80	PREV: 8.099	LOW: 7.873	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
24 Apr 26	8.075	8.075	7.873	7.873	1
23 Apr 26	8.085	8.099	8.080	8.099	100
22 Apr 26	8.155	8.248	8.155	8.248	100
21 Apr 26	7.974	7.974	7.974	7.974	100
20 Apr 26	8.073	8.073	7.930	8.024	1.7K
17 Apr 26	8.153	8.153	8.094	8.094	17
16 Apr 26	8.151	8.151	8.151	8.151	17
15 Apr 26	8.153	8.153	8.121	8.121	100
14 Apr 26	8.086	8.086	8.086	8.086	267
13 Apr 26	7.058	7.703	7.058	7.584	265

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

7.873