Skip to main content
Circle S.p.A. (BIT:CIRC)
Italy flag Italy · Delayed Price · Currency is EUR
13.15
+0.60 (4.78%)
At close: Apr 28, 2026

Circle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.6013.1512.4513.1513.154.78%5,337
Apr 27, 202612.9013.3012.2512.5512.55-1.95%11,755
Apr 24, 202612.9012.9012.6012.8012.80-0.78%1,554
Apr 23, 202613.1513.1512.4512.9012.90-11,720
Apr 22, 202613.3013.3012.3512.9012.90-2.27%22,437
Apr 21, 202613.5013.5012.7013.2013.203.94%14,968
Apr 20, 202612.2012.9512.2012.7012.705.83%14,850
Apr 17, 202611.9512.1511.8012.0012.001.27%6,930
Apr 16, 202611.5011.8511.5011.8511.853.04%3,630
Apr 15, 202611.2011.5511.2011.5011.502.68%5,280
Apr 14, 202611.3011.3011.1011.2011.200.45%6,600
Apr 13, 202610.9511.1510.8011.1511.153.72%4,620
Apr 10, 202610.3510.7510.3010.7510.755.91%23,100
Apr 9, 20269.9810.209.9810.1510.151.00%6,600
Apr 8, 202610.2510.309.9010.0510.05-0.50%12,210
Apr 7, 202610.0510.309.8810.1010.10-0.98%11,880
Apr 2, 20269.9210.209.8410.2010.200.99%3,960
Apr 1, 202610.0510.209.9810.1010.10-0.98%6,270
Mar 31, 202610.0510.2010.0510.2010.20-660
Mar 30, 202610.0510.209.9210.2010.20-990
Mar 27, 202610.3010.3010.0510.2010.20-3,300
Mar 26, 202610.2010.2010.0510.2010.200.49%2,310
Mar 25, 202610.1010.1510.0510.1510.15-2,640
Mar 24, 20269.8610.209.8610.1510.153.57%4,950
Mar 23, 20269.849.849.329.809.80-2.00%15,840
Mar 20, 20269.9610.009.8410.0010.00-1,650
Mar 19, 202610.0010.009.7210.0010.00-0.99%7,260
Mar 18, 202610.3010.309.9810.1010.10-0.98%6,930
Mar 17, 202610.0010.2510.0010.2010.200.99%4,620
Mar 16, 202610.3510.359.9610.1010.10-0.49%7,590
Mar 13, 20269.8010.309.8010.1510.153.78%12,870
Mar 12, 20269.889.889.609.789.78-1.21%6,270
Mar 11, 20269.969.969.709.909.904.43%27,720
Mar 10, 20269.269.529.149.489.482.16%212,850
Mar 9, 20269.289.289.289.289.28-330
Mar 6, 20269.289.449.229.289.280.43%9,900
Mar 5, 20269.189.309.069.249.240.22%8,580
Mar 4, 20268.769.428.709.229.223.13%12,210
Mar 3, 20268.948.948.628.948.94-2.83%5,940
Mar 2, 20269.189.228.649.209.20-2.75%3,960
Feb 27, 20269.369.469.369.469.460.85%3,630
Feb 26, 20269.209.389.089.389.381.96%6,600
Feb 25, 20269.249.389.209.209.20-0.22%12,870
Feb 24, 20269.129.229.049.229.22-0.22%5,610
Feb 23, 20269.129.269.069.249.241.09%6,270
Feb 20, 20269.029.188.949.149.141.56%6,600
Feb 19, 20269.029.028.829.009.00-0.44%3,300
Feb 18, 20268.949.048.949.049.040.89%1,320
Feb 17, 20268.968.968.968.968.96--
Feb 16, 20269.089.088.968.968.96-0.22%660
Feb 13, 20269.149.208.848.988.98-2.81%6,600
Feb 12, 20269.229.249.129.249.24-990
Feb 11, 20269.189.249.169.249.242.21%1,650
Feb 10, 20269.289.288.869.049.04-1.74%8,910
Feb 9, 20269.169.289.009.209.202.22%4,290
Feb 6, 20269.149.149.009.009.00-1.53%1,320
Feb 5, 20268.949.288.949.149.142.24%13,200
Feb 4, 20268.948.948.808.948.940.45%5,280
Feb 3, 20268.968.988.908.908.90-0.67%2,310
Feb 2, 20268.748.968.708.968.961.36%7,590
Jan 30, 20268.788.848.788.848.840.23%5,940
Jan 29, 20268.848.848.628.828.82-0.45%2,310
Jan 28, 20268.808.908.808.868.861.61%6,270
Jan 27, 20268.628.728.548.728.720.93%2,640
Jan 26, 20268.588.688.508.648.640.93%3,630
Jan 23, 20268.428.688.388.568.563.38%6,270
Jan 22, 20268.268.288.268.288.28-660
Jan 21, 20268.268.608.268.288.28-0.72%2,640
Jan 20, 20268.388.388.248.348.34-0.48%7,590
Jan 19, 20268.408.468.388.388.380.96%2,640
Jan 16, 20268.348.428.308.308.30-1.43%2,970
Jan 15, 20268.428.428.428.428.42--
Jan 14, 20268.428.428.428.428.420.96%330
Jan 13, 20268.248.348.208.348.34-0.24%3,960
Jan 12, 20268.368.368.368.368.360.48%660
Jan 9, 20268.308.488.208.328.32-7,920
Jan 8, 20268.188.328.088.328.32-1,320
Jan 7, 20268.288.428.208.328.32-1.19%3,960
Jan 6, 20268.308.428.268.428.42-0.24%990
Jan 5, 20268.528.528.308.448.440.48%2,310
Jan 2, 20268.168.428.048.408.400.72%5,610
Dec 30, 20258.348.348.348.348.34--
Dec 29, 20258.048.348.048.348.341.96%660
Dec 23, 20258.028.188.028.188.18-1,980
Dec 22, 20258.088.188.088.188.182.25%660
Dec 19, 20257.928.027.928.008.00-47,520
Dec 18, 20258.088.087.908.008.00-0.25%47,520
Dec 17, 20258.028.028.028.028.02-1.96%330
Dec 16, 20258.188.188.188.188.18--
Dec 15, 20258.228.228.188.188.18-990
Dec 12, 20258.188.188.188.188.18-330
Dec 11, 20258.168.188.048.188.18-1,980
Dec 10, 20257.968.187.948.188.181.24%2,640
Dec 9, 20258.108.268.088.088.08-0.25%2,310
Dec 8, 20258.148.448.108.108.10-1.94%3,630
Dec 5, 20258.148.268.148.268.260.73%990
Dec 4, 20258.008.207.908.208.202.50%2,970
Dec 3, 20258.068.207.948.008.00-1.23%6,270
Dec 2, 20258.208.208.008.108.10-0.25%7,590
Dec 1, 20258.068.288.068.128.12-0.98%3,630