Circle Internet Group, Inc. (BMV:CRCL)
Mexico
· Delayed Price · Currency is MXN 1,648.57
-90.43 (-5.20%)
At close: Apr 27, 2026
Circle Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,651.00 | 1,651.00 | 1,648.57 | 1,648.57 | 1,648.57 | -5.20% | 27 |
| Apr 24, 2026 | 1,726.80 | 1,739.00 | 1,726.80 | 1,739.00 | 1,739.00 | -0.11% | 10,021 |
| Apr 23, 2026 | 1,735.00 | 1,772.14 | 1,735.00 | 1,741.00 | 1,741.00 | -3.81% | 10,064 |
| Apr 22, 2026 | 1,731.00 | 1,820.00 | 1,731.00 | 1,810.00 | 1,810.00 | 6.33% | 1,006 |
| Apr 21, 2026 | 1,792.00 | 1,792.00 | 1,702.25 | 1,702.25 | 1,702.25 | -6.73% | 632 |
| Apr 20, 2026 | 1,769.99 | 1,825.00 | 1,755.01 | 1,825.00 | 1,825.00 | - | 182 |
| Apr 17, 2026 | 1,900.00 | 1,900.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.35% | 387 |
| Apr 16, 2026 | 1,850.00 | 1,850.00 | 1,790.36 | 1,850.00 | 1,850.00 | 0.69% | 173 |
| Apr 15, 2026 | 1,830.00 | 1,837.25 | 1,796.00 | 1,837.25 | 1,837.25 | 1.67% | 922 |
| Apr 14, 2026 | 1,793.00 | 1,890.00 | 1,793.00 | 1,807.00 | 1,807.00 | 7.04% | 2,221 |
| Apr 13, 2026 | 1,687.00 | 1,690.00 | 1,687.00 | 1,688.09 | 1,688.09 | 10.40% | 2,208 |
| Apr 10, 2026 | 1,545.00 | 1,545.00 | 1,517.18 | 1,529.00 | 1,529.00 | 2.89% | 2,016 |
| Apr 9, 2026 | 1,630.00 | 1,630.00 | 1,486.00 | 1,486.00 | 1,486.00 | -9.76% | 94 |
| Apr 8, 2026 | 1,748.00 | 1,748.00 | 1,645.00 | 1,646.77 | 1,646.77 | -2.09% | 1,118 |
| Apr 7, 2026 | 1,600.01 | 1,682.00 | 1,600.01 | 1,682.00 | 1,682.00 | 1.94% | 115 |
| Apr 6, 2026 | 1,643.70 | 1,667.00 | 1,643.70 | 1,650.00 | 1,650.00 | 1.98% | 235 |
| Apr 1, 2026 | 1,677.00 | 1,677.00 | 1,618.00 | 1,618.00 | 1,618.00 | -5.44% | 4,427 |
| Mar 31, 2026 | 1,612.00 | 1,711.00 | 1,612.00 | 1,711.00 | 1,711.00 | -2.78% | 20,069 |
| Mar 30, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 5.39% | 15,024 |
| Mar 27, 2026 | 1,764.99 | 1,764.99 | 1,670.00 | 1,670.00 | 1,670.00 | -4.02% | 8,535 |
| Mar 26, 2026 | 1,805.00 | 1,805.00 | 1,740.00 | 1,740.00 | 1,740.00 | -3.60% | 3,828 |
| Mar 25, 2026 | 1,880.00 | 1,880.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.11% | 847 |
| Mar 24, 2026 | 1,926.01 | 1,926.01 | 1,800.00 | 1,803.00 | 1,803.00 | -19.79% | 11,564 |
| Mar 23, 2026 | 2,220.00 | 2,250.00 | 2,193.31 | 2,247.92 | 2,247.92 | -0.71% | 581 |
| Mar 20, 2026 | 2,310.49 | 2,310.49 | 2,220.00 | 2,264.00 | 2,264.00 | -0.90% | 491 |
| Mar 19, 2026 | 2,370.00 | 2,370.00 | 2,200.00 | 2,284.58 | 2,284.58 | -3.60% | 6,003 |
| Mar 18, 2026 | 2,339.00 | 2,395.00 | 2,290.85 | 2,370.00 | 2,370.00 | -1.15% | 799 |
| Mar 17, 2026 | 2,211.00 | 2,397.61 | 2,200.00 | 2,397.61 | 2,397.61 | 16.87% | 697 |
| Mar 13, 2026 | 2,102.00 | 2,102.00 | 2,036.00 | 2,051.51 | 2,051.51 | 2.07% | 12,167 |
| Mar 12, 2026 | 2,032.00 | 2,046.00 | 2,010.00 | 2,010.00 | 2,010.00 | -8.64% | 5,379 |
| Mar 11, 2026 | 2,138.99 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 6.59% | 8,068 |
| Mar 10, 2026 | 2,000.81 | 2,123.00 | 2,000.81 | 2,064.00 | 2,064.00 | 14.51% | 435 |
| Mar 6, 2026 | 1,836.50 | 1,836.50 | 1,802.50 | 1,802.50 | 1,802.50 | -2.04% | 468 |
| Mar 5, 2026 | 1,922.00 | 1,925.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | 1,170 |
| Mar 4, 2026 | 1,832.96 | 1,840.00 | 1,800.00 | 1,840.00 | 1,840.00 | 0.93% | 1,122 |
| Mar 3, 2026 | 1,662.00 | 1,823.00 | 1,620.00 | 1,823.00 | 1,823.00 | 9.33% | 166 |
| Mar 2, 2026 | 1,430.00 | 1,670.00 | 1,430.00 | 1,667.49 | 1,667.49 | 18.26% | 810 |
| Feb 27, 2026 | 1,430.00 | 1,449.60 | 1,407.00 | 1,410.00 | 1,410.00 | -5.43% | 480 |
| Feb 26, 2026 | 1,526.00 | 1,552.00 | 1,491.00 | 1,491.00 | 1,491.00 | 6.12% | 732 |
| Feb 25, 2026 | 1,200.00 | 1,405.00 | 1,200.00 | 1,405.00 | 1,405.00 | 32.33% | 456 |
| Feb 24, 2026 | 1,069.00 | 1,069.00 | 1,058.00 | 1,061.72 | 1,061.72 | 1.79% | 1,161 |
| Feb 23, 2026 | 1,039.86 | 1,043.00 | 1,039.86 | 1,043.00 | 1,043.00 | -5.18% | 32 |
| Feb 20, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4.66% | 30 |
| Feb 19, 2026 | 1,050.00 | 1,051.00 | 1,040.00 | 1,051.00 | 1,051.00 | -4.11% | 62 |
| Feb 18, 2026 | 1,070.00 | 1,098.00 | 1,070.00 | 1,096.00 | 1,096.00 | 6.20% | 533 |
| Feb 13, 2026 | 998.00 | 1,032.00 | 998.00 | 1,032.00 | 1,032.00 | 4.77% | 290 |
| Feb 12, 2026 | 993.00 | 993.00 | 974.50 | 985.00 | 985.00 | -0.30% | 223 |
| Feb 11, 2026 | 1,000.00 | 1,000.00 | 980.00 | 988.00 | 988.00 | -6.79% | 41 |
| Feb 10, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2.42% | 476 |
| Feb 9, 2026 | 992.00 | 1,040.00 | 985.00 | 1,035.00 | 1,035.00 | 4.79% | 1,608 |
| Feb 6, 2026 | 970.00 | 987.65 | 970.00 | 987.65 | 987.65 | 12.23% | 122 |
| Feb 5, 2026 | 949.00 | 951.00 | 880.00 | 880.00 | 880.00 | -7.27% | 386 |
| Feb 4, 2026 | 950.00 | 950.00 | 900.00 | 949.00 | 949.00 | -0.94% | 303 |
| Feb 3, 2026 | 1,150.00 | 1,150.00 | 950.00 | 958.00 | 958.00 | -13.07% | 1,190 |
| Jan 30, 2026 | 1,100.00 | 1,102.00 | 1,100.00 | 1,102.00 | 1,102.00 | -7.39% | 230 |
| Jan 29, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | -4.80% | 700 |
| Jan 28, 2026 | 1,250.00 | 1,255.00 | 1,241.28 | 1,250.00 | 1,250.00 | 3.56% | 1,158 |
| Jan 27, 2026 | 1,200.00 | 1,207.00 | 1,200.00 | 1,207.00 | 1,207.00 | -3.07% | 128 |
| Jan 23, 2026 | 1,241.00 | 1,259.90 | 1,241.00 | 1,245.26 | 1,245.26 | 0.34% | 235 |
| Jan 22, 2026 | 1,250.01 | 1,250.01 | 1,241.01 | 1,241.01 | 1,241.01 | -3.80% | 35 |
| Jan 21, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.78% | 25 |
| Jan 20, 2026 | 1,357.00 | 1,357.00 | 1,280.00 | 1,280.00 | 1,280.00 | -8.90% | 399 |
| Jan 16, 2026 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 2.55% | 74 |
| Jan 15, 2026 | 1,425.00 | 1,425.00 | 1,370.00 | 1,370.00 | 1,370.00 | -8.63% | 41 |
| Jan 14, 2026 | 1,570.00 | 1,570.00 | 1,498.00 | 1,499.48 | 1,499.48 | 3.48% | 239 |
| Jan 13, 2026 | 1,460.10 | 1,460.10 | 1,449.00 | 1,449.00 | 1,449.00 | -0.50% | 95 |
| Jan 9, 2026 | 1,456.29 | 1,456.29 | 1,456.29 | 1,456.29 | 1,456.29 | - | 6 |
| Jan 8, 2026 | 1,456.29 | 1,456.29 | 1,456.29 | 1,456.29 | 1,456.29 | 0.35% | 219 |
| Jan 7, 2026 | 1,459.00 | 1,460.00 | 1,451.26 | 1,451.26 | 1,451.26 | -2.99% | 249 |
| Jan 6, 2026 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | -1.20% | 23 |
| Jan 5, 2026 | 1,514.23 | 1,514.23 | 1,514.23 | 1,514.23 | 1,514.23 | 5.89% | 30 |
| Dec 29, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.05% | 12 |
| Dec 23, 2025 | 1,477.00 | 1,477.00 | 1,474.00 | 1,475.00 | 1,475.00 | -9.89% | 89 |
| Dec 22, 2025 | 1,570.00 | 1,636.80 | 1,570.00 | 1,636.80 | 1,636.80 | 7.33% | 344 |
| Dec 19, 2025 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 11.31% | 28 |
| Dec 15, 2025 | 1,455.00 | 1,455.00 | 1,370.00 | 1,370.00 | 1,370.00 | -14.16% | 414 |
| Dec 10, 2025 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.37% | 39 |
| Dec 9, 2025 | 1,580.00 | 1,602.00 | 1,580.00 | 1,602.00 | 1,602.00 | 6.66% | 65 |
| Dec 8, 2025 | 1,501.10 | 1,502.00 | 1,501.10 | 1,502.00 | 1,502.00 | -0.46% | 59 |
| Dec 5, 2025 | 1,508.91 | 1,508.91 | 1,508.91 | 1,508.91 | 1,508.91 | -4.20% | 46 |
| Dec 4, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1.94% | 137 |
| Dec 3, 2025 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,545.00 | 7.89% | 210 |
| Dec 2, 2025 | 1,440.00 | 1,440.00 | 1,432.00 | 1,432.00 | 1,432.00 | 3.32% | 82 |
| Dec 1, 2025 | 1,476.00 | 1,476.00 | 1,385.00 | 1,386.00 | 1,386.00 | -6.10% | 34 |
| Nov 28, 2025 | 1,420.00 | 1,476.00 | 1,420.00 | 1,476.00 | 1,476.00 | 8.93% | 1,351 |
| Nov 26, 2025 | 1,355.01 | 1,355.01 | 1,355.01 | 1,355.01 | 1,355.01 | 6.28% | 42 |
| Nov 25, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -5.70% | 39 |
| Nov 24, 2025 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1.88% | 74 |
| Nov 21, 2025 | 1,325.00 | 1,327.00 | 1,325.00 | 1,327.00 | 1,327.00 | 7.80% | 451 |
| Nov 20, 2025 | 1,300.00 | 1,300.00 | 1,231.00 | 1,231.00 | 1,231.00 | -5.60% | 86 |
| Nov 19, 2025 | 1,304.00 | 1,304.01 | 1,304.00 | 1,304.01 | 1,304.01 | -7.84% | 66 |
| Nov 18, 2025 | 1,550.00 | 1,550.00 | 1,415.00 | 1,415.00 | 1,415.00 | -8.35% | 235 |
| Nov 14, 2025 | 1,545.00 | 1,545.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.06% | 187 |
| Nov 13, 2025 | 1,560.00 | 1,608.00 | 1,545.00 | 1,545.00 | 1,545.00 | -3.92% | 131 |
| Nov 12, 2025 | 1,660.00 | 1,660.00 | 1,608.00 | 1,608.00 | 1,608.00 | -10.67% | 840 |
| Nov 11, 2025 | 1,924.68 | 1,924.68 | 1,800.00 | 1,800.00 | 1,800.00 | -3.85% | 422 |
| Nov 7, 2025 | 2,000.00 | 2,000.00 | 1,872.00 | 1,872.00 | 1,872.00 | -9.13% | 638 |
| Nov 6, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.34% | 100 |
| Nov 4, 2025 | 2,112.00 | 2,112.00 | 2,053.00 | 2,053.00 | 2,053.00 | -18.24% | 105 |
| Oct 28, 2025 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | -4.52% | 110 |