Circle Internet Group, Inc. Class A CRCL
NYSE · United States · Technology Services
$82.17-1.53 (-1.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $82.17 | -1.83% | $85.72 | $86.95 | $82.11 | 8.59M |
| 2026-09-29 | $83.70 | -2.45% | $87.72 | $87.82 | $82.99 | 7.54M |
| 2026-09-28 | $85.80 | -3.60% | $87.00 | $88.34 | $84.82 | 9.84M |
| 2026-09-25 | $89.00 | -4.30% | $92.00 | $92.21 | $87.59 | 11.21M |
| 2026-09-24 | $93.00 | +1.40% | $91.40 | $95.39 | $90.33 | 12.42M |
| 2026-09-23 | $91.72 | -3.03% | $93.02 | $97.45 | $91.53 | 10.95M |
| 2026-09-22 | $94.59 | +0.11% | $96.98 | $97.56 | $93.05 | 12.45M |
| 2026-09-21 | $94.49 | +2.95% | $98.09 | $99.97 | $93.12 | 16.51M |
| 2026-09-18 | $91.78 | +7.86% | $87.40 | $92.55 | $87.02 | 30.54M |
| 2026-09-17 | $85.09 | +5.77% | $83.00 | $85.95 | $81.51 | 14.26M |
| 2026-09-16 | $80.45 | -6.78% | $85.71 | $85.96 | $78.26 | 25.81M |
| 2026-09-15 | $86.30 | -11.41% | $92.30 | $93.29 | $84.80 | 23.09M |
| 2026-09-14 | $97.42 | +7.53% | $92.11 | $97.75 | $92.00 | 16.96M |
| 2026-09-11 | $90.60 | +0.31% | $92.00 | $95.80 | $90.14 | 10.40M |
| 2026-09-10 | $90.32 | -2.87% | $90.00 | $92.96 | $89.50 | 8.34M |
| 2026-09-09 | $92.99 | -3.32% | $98.90 | $98.90 | $92.81 | 9.37M |
| 2026-09-08 | $96.18 | -5.75% | $100.65 | $100.80 | $95.85 | 12.93M |
| 2026-09-04 | $102.05 | -1.14% | $97.98 | $102.79 | $97.10 | 14.22M |
| 2026-09-03 | $103.23 | +16.46% | $92.07 | $103.28 | $91.70 | 24.73M |
| 2026-09-02 | $88.64 | -0.94% | $87.75 | $89.68 | $85.87 | 8.37M |
| 2026-09-01 | $89.48 | -6.35% | $92.13 | $93.30 | $88.11 | 13.70M |
| 2026-08-31 | $95.55 | +9.65% | $87.04 | $96.40 | $86.42 | 19.89M |
| 2026-08-28 | $87.14 | -7.53% | $92.61 | $93.96 | $86.91 | 14.73M |
| 2026-08-27 | $94.24 | +4.82% | $92.15 | $96.24 | $90.35 | 14.32M |
| 2026-08-26 | $89.91 | -2.29% | $89.71 | $92.96 | $87.02 | 15.28M |
| 2026-08-25 | $92.02 | +4.90% | $84.73 | $93.45 | $84.25 | 18.13M |
| 2026-08-24 | $87.72 | -0.30% | $89.93 | $92.31 | $86.64 | 17.47M |
| 2026-08-21 | $87.98 | +5.16% | $87.98 | $92.97 | $86.36 | 26.02M |
| 2026-08-20 | $83.66 | +6.45% | $82.99 | $85.28 | $79.50 | 22.19M |
| 2026-08-19 | $78.59 | +9.56% | $73.76 | $81.22 | $73.69 | 23.24M |
| 2026-08-18 | $71.73 | -3.83% | $72.81 | $74.22 | $71.41 | 9.00M |
| 2026-08-17 | $74.59 | +4.18% | $71.21 | $75.67 | $70.73 | 9.77M |
| 2026-08-14 | $71.60 | -5.01% | $74.46 | $74.62 | $71.20 | 8.58M |
| 2026-08-13 | $75.38 | +5.75% | $70.11 | $75.89 | $70.01 | 10.75M |
| 2026-08-12 | $71.28 | +0.17% | $71.84 | $72.38 | $68.81 | 8.68M |
| 2026-08-11 | $71.16 | +6.13% | $69.01 | $73.35 | $67.70 | 14.29M |
| 2026-08-10 | $67.05 | +0.57% | $67.15 | $67.48 | $64.50 | 7.90M |
| 2026-08-07 | $66.67 | +5.36% | $65.65 | $68.40 | $64.78 | 12.16M |
| 2026-08-06 | $63.28 | 0.00% | $61.24 | $65.90 | $60.01 | 12.34M |
| 2026-08-05 | $63.28 | +0.05% | $61.96 | $64.20 | $59.12 | 20.10M |
| 2026-08-04 | $63.25 | +4.81% | $60.30 | $64.36 | $60.07 | 12.76M |
| 2026-08-03 | $60.35 | -3.61% | $58.98 | $61.38 | $57.84 | 15.93M |
| 2026-07-31 | $62.61 | -2.54% | $62.72 | $63.51 | $58.66 | 13.73M |
| 2026-07-30 | $64.24 | +4.69% | $61.48 | $64.64 | $61.00 | 8.15M |
| 2026-07-29 | $61.36 | -4.60% | $63.16 | $64.47 | $60.55 | 7.73M |
| 2026-07-28 | $64.32 | -2.06% | $62.03 | $65.88 | $61.23 | 8.13M |
| 2026-07-27 | $65.67 | +5.31% | $63.63 | $66.24 | $62.61 | 8.66M |
| 2026-07-24 | $62.36 | +0.29% | $61.62 | $63.18 | $59.96 | 8.36M |
| 2026-07-23 | $62.18 | -6.02% | $65.00 | $65.41 | $61.35 | 10.41M |
| 2026-07-22 | $66.16 | -6.92% | $67.95 | $70.23 | $65.35 | 10.84M |
| 2026-07-21 | $71.08 | +8.60% | $68.94 | $72.68 | $68.64 | 18.18M |
| 2026-07-20 | $65.45 | +8.25% | $60.95 | $66.98 | $60.87 | 13.87M |
| 2026-07-17 | $60.46 | -0.30% | $59.18 | $62.40 | $58.68 | 8.76M |
| 2026-07-16 | $60.64 | -7.69% | $64.43 | $64.90 | $60.36 | 9.80M |
| 2026-07-15 | $65.69 | +3.91% | $64.46 | $66.85 | $63.25 | 12.93M |
| 2026-07-14 | $63.22 | +0.35% | $61.65 | $63.49 | $59.29 | 15.80M |
| 2026-07-13 | $63.00 | -4.75% | $64.42 | $66.10 | $62.36 | 12.89M |
| 2026-07-10 | $66.14 | +4.97% | $70.66 | $72.86 | $65.07 | 36.80M |
| 2026-07-09 | $63.01 | -1.65% | $62.95 | $64.80 | $61.67 | 9.37M |
| 2026-07-08 | $64.07 | -1.66% | $64.19 | $64.48 | $61.88 | 8.53M |
| 2026-07-07 | $65.15 | -5.10% | $67.75 | $69.05 | $64.58 | 8.44M |
| 2026-07-06 | $68.65 | +6.24% | $64.56 | $69.98 | $62.95 | 13.09M |
| 2026-07-02 | $64.62 | +4.31% | $63.81 | $69.25 | $63.66 | 17.68M |
| 2026-07-01 | $61.95 | -1.09% | $63.71 | $66.25 | $61.77 | 24.66M |
| 2026-06-30 | $62.63 | -17.55% | $72.25 | $73.20 | $62.52 | 38.13M |
| 2026-06-29 | $75.96 | +3.25% | $75.18 | $76.15 | $72.39 | 9.18M |
| 2026-06-26 | $73.57 | +6.92% | $67.92 | $74.45 | $67.36 | 14.42M |
| 2026-06-25 | $68.81 | -3.06% | $71.30 | $71.57 | $67.51 | 10.89M |
| 2026-06-24 | $70.98 | -6.21% | $75.60 | $75.60 | $70.07 | 11.28M |
| 2026-06-23 | $75.68 | -5.34% | $76.11 | $78.22 | $74.70 | 8.88M |
| 2026-06-22 | $79.95 | -0.35% | $81.25 | $84.86 | $78.97 | 9.69M |
| 2026-06-18 | $80.23 | -0.45% | $80.28 | $81.40 | $76.84 | 14.86M |
| 2026-06-17 | $80.59 | +1.09% | $79.10 | $85.24 | $78.50 | 9.89M |
| 2026-06-16 | $79.72 | -4.38% | $82.50 | $82.92 | $78.71 | 9.86M |
| 2026-06-15 | $83.37 | +7.10% | $82.89 | $87.30 | $82.41 | 15.48M |
| 2026-06-12 | $77.84 | -5.80% | $82.01 | $82.05 | $77.61 | 12.39M |
| 2026-06-11 | $82.63 | +4.69% | $79.50 | $83.91 | $78.61 | 8.86M |
| 2026-06-10 | $78.93 | -2.68% | $78.93 | $84.30 | $78.60 | 8.42M |
| 2026-06-09 | $81.10 | -1.73% | $81.17 | $87.38 | $77.87 | 13.53M |
| 2026-06-08 | $82.53 | +2.80% | $84.01 | $84.13 | $81.40 | 10.61M |
| 2026-06-05 | $80.28 | -11.33% | $88.11 | $88.11 | $78.41 | 24.73M |
| 2026-06-04 | $90.54 | +0.45% | $90.89 | $95.18 | $89.20 | 12.23M |
| 2026-06-03 | $90.13 | -10.63% | $99.18 | $99.18 | $90.13 | 16.37M |
| 2026-06-02 | $100.85 | -3.92% | $101.88 | $103.77 | $98.55 | 14.60M |
| 2026-06-01 | $104.97 | -7.11% | $108.72 | $109.50 | $104.26 | 14.31M |
| 2026-05-29 | $113.00 | +4.40% | $108.03 | $114.44 | $106.75 | 24.74M |
| 2026-05-28 | $108.24 | +5.46% | $101.44 | $108.38 | $97.69 | 11.84M |
| 2026-05-27 | $102.64 | -1.47% | $103.00 | $106.60 | $102.33 | 8.30M |
| 2026-05-26 | $104.17 | -7.91% | $112.22 | $113.04 | $104.14 | 15.86M |
| 2026-05-22 | $113.12 | -1.53% | $116.12 | $118.85 | $112.20 | 9.80M |