Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
111.84
+9.93 (9.74%)
At close: Mar 9, 2026, 4:00 PM EDT
112.72
+0.88 (0.79%)
After-hours: Mar 9, 2026, 5:22 PM EDT
Circle Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.21 | 112.66 | 104.90 | 111.84 | 111.84 | 9.74% | 21,255,454 |
| Mar 6, 2026 | 102.82 | 106.29 | 100.07 | 101.91 | 101.91 | -3.62% | 16,575,072 |
| Mar 5, 2026 | 105.27 | 110.12 | 103.30 | 105.74 | 105.74 | 0.45% | 20,500,480 |
| Mar 4, 2026 | 102.80 | 106.35 | 101.40 | 105.27 | 105.27 | 5.66% | 23,936,480 |
| Mar 3, 2026 | 91.50 | 104.30 | 91.13 | 99.63 | 99.63 | 3.63% | 32,811,927 |
| Mar 2, 2026 | 80.80 | 96.61 | 80.23 | 96.14 | 96.14 | 15.22% | 32,489,478 |
| Feb 27, 2026 | 83.62 | 84.98 | 80.97 | 83.44 | 83.44 | -4.32% | 19,295,167 |
| Feb 26, 2026 | 81.57 | 90.60 | 81.23 | 87.21 | 87.21 | 4.90% | 41,836,480 |
| Feb 25, 2026 | 73.77 | 83.35 | 71.19 | 83.14 | 83.14 | 35.47% | 63,849,858 |
| Feb 24, 2026 | 60.39 | 62.95 | 59.46 | 61.37 | 61.37 | 0.33% | 8,283,492 |
| Feb 23, 2026 | 62.10 | 63.13 | 59.83 | 61.17 | 61.17 | -2.94% | 8,797,239 |
| Feb 20, 2026 | 62.25 | 65.50 | 61.50 | 63.02 | 63.02 | 1.78% | 9,468,580 |
| Feb 19, 2026 | 62.27 | 62.85 | 59.80 | 61.92 | 61.92 | -1.95% | 6,951,628 |
| Feb 18, 2026 | 62.13 | 64.70 | 61.20 | 63.15 | 63.15 | 2.48% | 7,462,457 |
| Feb 17, 2026 | 59.27 | 62.90 | 57.02 | 61.62 | 61.62 | 2.63% | 9,686,919 |
| Feb 13, 2026 | 58.44 | 62.20 | 57.23 | 60.04 | 60.04 | 6.02% | 12,023,912 |
| Feb 12, 2026 | 58.75 | 58.75 | 55.31 | 56.63 | 56.63 | -2.13% | 8,567,222 |
| Feb 11, 2026 | 59.11 | 59.17 | 55.89 | 57.86 | 57.86 | -3.16% | 8,585,457 |
| Feb 10, 2026 | 58.54 | 62.00 | 58.30 | 59.75 | 59.75 | -0.58% | 7,515,459 |
| Feb 9, 2026 | 56.33 | 60.88 | 55.76 | 60.10 | 60.10 | 5.36% | 10,755,426 |
| Feb 6, 2026 | 53.81 | 57.80 | 53.62 | 57.04 | 57.04 | 13.56% | 17,508,669 |
| Feb 5, 2026 | 53.63 | 54.48 | 49.90 | 50.23 | 50.23 | -8.76% | 15,489,040 |
| Feb 4, 2026 | 56.19 | 56.29 | 51.52 | 55.05 | 55.05 | -1.98% | 14,495,976 |
| Feb 3, 2026 | 60.17 | 60.17 | 53.76 | 56.16 | 56.16 | -4.59% | 16,819,288 |
| Feb 2, 2026 | 61.50 | 61.87 | 58.41 | 58.86 | 58.86 | -7.93% | 14,468,223 |
| Jan 30, 2026 | 66.60 | 66.91 | 61.89 | 63.93 | 63.93 | -5.36% | 15,737,922 |
| Jan 29, 2026 | 70.31 | 70.60 | 65.75 | 67.55 | 67.55 | -7.26% | 16,968,098 |
| Jan 28, 2026 | 72.86 | 77.00 | 71.91 | 72.84 | 72.84 | 4.12% | 16,300,635 |
| Jan 27, 2026 | 70.38 | 70.54 | 67.50 | 69.96 | 69.96 | -1.33% | 10,213,428 |
| Jan 26, 2026 | 70.01 | 72.43 | 69.85 | 70.90 | 70.90 | -0.60% | 7,238,009 |
| Jan 23, 2026 | 70.86 | 72.55 | 69.88 | 71.33 | 71.33 | -0.03% | 7,506,249 |
| Jan 22, 2026 | 73.55 | 73.81 | 70.76 | 71.35 | 71.35 | -1.78% | 7,345,911 |
| Jan 21, 2026 | 72.90 | 74.59 | 70.42 | 72.64 | 72.64 | -0.08% | 8,343,214 |
| Jan 20, 2026 | 75.70 | 77.47 | 72.62 | 72.70 | 72.70 | -7.52% | 12,061,482 |
| Jan 16, 2026 | 76.74 | 80.02 | 75.58 | 78.61 | 78.61 | 2.62% | 9,931,623 |
| Jan 15, 2026 | 83.47 | 83.79 | 76.11 | 76.60 | 76.60 | -9.67% | 16,933,744 |
| Jan 14, 2026 | 84.99 | 88.46 | 81.75 | 84.80 | 84.80 | 1.61% | 14,373,551 |
| Jan 13, 2026 | 83.24 | 84.28 | 80.29 | 83.46 | 83.46 | 0.68% | 8,436,142 |
| Jan 12, 2026 | 81.14 | 83.12 | 79.85 | 82.90 | 82.90 | - | 6,863,161 |
| Jan 9, 2026 | 82.20 | 84.33 | 79.45 | 82.90 | 82.90 | 1.36% | 7,686,358 |
| Jan 8, 2026 | 79.90 | 82.72 | 78.85 | 81.79 | 81.79 | 1.49% | 5,375,044 |
| Jan 7, 2026 | 83.19 | 83.60 | 80.53 | 80.59 | 80.59 | -5.02% | 6,610,396 |
| Jan 6, 2026 | 86.00 | 86.20 | 81.95 | 84.85 | 84.85 | 0.06% | 7,456,675 |
| Jan 5, 2026 | 84.58 | 88.06 | 84.10 | 84.80 | 84.80 | 1.59% | 9,112,361 |
| Jan 2, 2026 | 80.84 | 84.58 | 79.62 | 83.47 | 83.47 | 5.26% | 8,382,494 |
| Dec 31, 2025 | 79.96 | 80.39 | 78.77 | 79.30 | 79.30 | -0.74% | 5,754,044 |
| Dec 30, 2025 | 80.18 | 82.89 | 79.65 | 79.89 | 79.89 | -0.77% | 7,561,660 |
| Dec 29, 2025 | 79.25 | 83.04 | 79.12 | 80.51 | 80.51 | -0.94% | 7,400,508 |
| Dec 26, 2025 | 82.39 | 82.50 | 79.71 | 81.27 | 81.27 | -1.66% | 6,140,584 |
| Dec 24, 2025 | 82.72 | 83.05 | 79.86 | 82.64 | 82.64 | -0.11% | 6,401,505 |
| Dec 23, 2025 | 84.80 | 85.57 | 81.02 | 82.73 | 82.73 | -4.91% | 9,394,652 |
| Dec 22, 2025 | 87.74 | 91.20 | 86.43 | 87.00 | 87.00 | 1.01% | 10,721,205 |
| Dec 19, 2025 | 82.44 | 86.30 | 82.43 | 86.13 | 86.13 | 6.35% | 13,856,854 |
| Dec 18, 2025 | 82.74 | 84.47 | 80.08 | 80.99 | 80.99 | 2.26% | 10,406,194 |
| Dec 17, 2025 | 82.88 | 85.74 | 79.08 | 79.20 | 79.20 | -4.58% | 10,977,804 |
| Dec 16, 2025 | 77.86 | 83.50 | 77.33 | 83.00 | 83.00 | 9.99% | 15,029,149 |
| Dec 15, 2025 | 83.85 | 84.18 | 74.73 | 75.46 | 75.46 | -9.60% | 15,025,001 |
| Dec 12, 2025 | 89.53 | 91.30 | 82.03 | 83.47 | 83.47 | -5.76% | 13,857,950 |
| Dec 11, 2025 | 85.85 | 89.26 | 83.33 | 88.57 | 88.57 | 0.18% | 11,154,542 |
| Dec 10, 2025 | 87.34 | 89.55 | 85.05 | 88.41 | 88.41 | -0.53% | 9,329,303 |
| Dec 9, 2025 | 83.23 | 89.98 | 81.76 | 88.88 | 88.88 | 5.86% | 14,569,961 |
| Dec 8, 2025 | 86.95 | 87.41 | 81.34 | 83.96 | 83.96 | -1.94% | 10,024,649 |
| Dec 5, 2025 | 86.09 | 86.66 | 83.14 | 85.62 | 85.62 | -2.10% | 10,474,074 |
| Dec 4, 2025 | 83.98 | 88.27 | 83.20 | 87.46 | 87.46 | 1.36% | 14,235,386 |
| Dec 3, 2025 | 78.39 | 86.59 | 75.97 | 86.29 | 86.29 | 11.43% | 21,053,740 |
| Dec 2, 2025 | 78.40 | 80.73 | 77.18 | 77.44 | 77.44 | 1.98% | 16,633,749 |
| Dec 1, 2025 | 77.49 | 79.84 | 75.23 | 75.94 | 75.94 | -4.99% | 18,852,718 |
| Nov 28, 2025 | 75.31 | 81.48 | 74.02 | 79.93 | 79.93 | 10.04% | 22,254,895 |
| Nov 26, 2025 | 71.15 | 73.29 | 68.86 | 72.64 | 72.64 | 3.61% | 15,840,755 |
| Nov 25, 2025 | 69.14 | 70.11 | 68.05 | 70.11 | 70.11 | -3.62% | 12,630,929 |
| Nov 24, 2025 | 72.00 | 73.43 | 69.61 | 72.74 | 72.74 | 1.98% | 15,679,722 |
| Nov 21, 2025 | 66.93 | 72.33 | 66.14 | 71.33 | 71.33 | 6.57% | 19,456,249 |
| Nov 20, 2025 | 71.29 | 71.41 | 64.92 | 66.93 | 66.93 | -4.00% | 20,369,396 |
| Nov 19, 2025 | 76.49 | 76.60 | 67.55 | 69.72 | 69.72 | -8.98% | 28,886,491 |
| Nov 18, 2025 | 75.62 | 78.15 | 75.04 | 76.60 | 76.60 | 0.01% | 16,437,561 |
| Nov 17, 2025 | 81.79 | 81.90 | 75.10 | 76.59 | 76.59 | -6.47% | 23,753,303 |
| Nov 14, 2025 | 83.50 | 85.05 | 81.50 | 81.89 | 81.89 | -0.55% | 37,549,568 |
| Nov 13, 2025 | 86.02 | 88.42 | 81.38 | 82.34 | 82.34 | -4.59% | 52,219,444 |
| Nov 12, 2025 | 93.85 | 95.52 | 85.86 | 86.30 | 86.30 | -12.21% | 39,011,267 |
| Nov 11, 2025 | 102.05 | 102.49 | 97.95 | 98.30 | 98.30 | -5.57% | 8,745,289 |
| Nov 10, 2025 | 107.80 | 110.54 | 102.58 | 104.10 | 104.10 | 0.93% | 8,567,978 |
| Nov 7, 2025 | 99.00 | 103.33 | 96.10 | 103.14 | 103.14 | 3.13% | 9,524,280 |
| Nov 6, 2025 | 113.05 | 113.36 | 100.00 | 100.01 | 100.01 | -11.52% | 11,702,616 |
| Nov 5, 2025 | 113.10 | 114.85 | 111.94 | 113.03 | 113.03 | 1.60% | 6,050,017 |
| Nov 4, 2025 | 113.79 | 117.20 | 108.90 | 111.25 | 111.25 | -5.61% | 10,279,116 |
| Nov 3, 2025 | 125.75 | 125.75 | 117.83 | 117.86 | 117.86 | -7.18% | 9,050,524 |
| Oct 31, 2025 | 126.31 | 129.40 | 124.88 | 126.98 | 126.98 | 3.48% | 6,616,949 |
| Oct 30, 2025 | 129.97 | 130.00 | 122.49 | 122.71 | 122.71 | -6.85% | 10,751,272 |
| Oct 29, 2025 | 136.00 | 136.05 | 129.68 | 131.74 | 131.74 | -3.21% | 7,593,572 |
| Oct 28, 2025 | 143.25 | 143.38 | 135.85 | 136.11 | 136.11 | -5.01% | 7,857,507 |
| Oct 27, 2025 | 146.93 | 147.44 | 138.10 | 143.29 | 143.29 | 0.87% | 9,715,561 |
| Oct 24, 2025 | 132.96 | 144.03 | 131.02 | 142.05 | 142.05 | 9.39% | 15,678,694 |
| Oct 23, 2025 | 124.98 | 130.01 | 124.31 | 129.86 | 129.86 | 4.06% | 6,896,145 |
| Oct 22, 2025 | 128.57 | 131.00 | 122.50 | 124.79 | 124.79 | -3.90% | 8,810,156 |
| Oct 21, 2025 | 130.45 | 133.00 | 125.65 | 129.85 | 129.85 | -0.73% | 9,602,998 |
| Oct 20, 2025 | 129.79 | 135.73 | 128.25 | 130.81 | 130.81 | 3.42% | 9,339,359 |
| Oct 17, 2025 | 125.25 | 127.76 | 123.09 | 126.49 | 126.49 | -1.53% | 7,837,369 |
| Oct 16, 2025 | 135.92 | 136.87 | 127.88 | 128.46 | 128.46 | -4.48% | 7,387,791 |
| Oct 15, 2025 | 137.32 | 141.10 | 132.58 | 134.48 | 134.48 | 0.01% | 9,018,719 |
| Oct 14, 2025 | 133.25 | 138.62 | 129.33 | 134.46 | 134.46 | -2.19% | 7,650,365 |