Skip to main content
Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
85.62
-1.84 (-2.10%)
At close: Dec 5, 2025, 4:00 PM EST
85.12
-0.50 (-0.58%)
After-hours: Dec 5, 2025, 7:59 PM EST

Circle Internet Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202586.0986.6683.1485.6285.62-2.10%10,384,842
Dec 4, 202583.9888.2783.2087.4687.461.36%14,108,756
Dec 3, 202578.3986.5975.9786.2986.2911.43%20,896,495
Dec 2, 202578.4080.7377.1877.4477.441.98%14,400,973
Dec 1, 202577.4979.8475.2375.9475.94-4.99%16,033,339
Nov 28, 202575.3181.4874.0279.9379.9310.04%22,089,706
Nov 26, 202571.1573.2968.8672.6472.643.61%15,364,457
Nov 25, 202569.1470.1168.0570.1170.11-3.62%12,421,221
Nov 24, 202572.0073.4369.6172.7472.741.98%15,498,550
Nov 21, 202566.9372.3366.1471.3371.336.57%19,267,652
Nov 20, 202571.2971.4164.9266.9366.93-4.00%20,314,071
Nov 19, 202576.4976.6067.5569.7269.72-8.98%28,886,491
Nov 18, 202575.6278.1575.0476.6076.600.01%16,437,561
Nov 17, 202581.7981.9075.1076.5976.59-6.47%23,753,303
Nov 14, 202583.5085.0581.5081.8981.89-0.55%37,549,568
Nov 13, 202586.0288.4281.3882.3482.34-4.59%52,219,444
Nov 12, 202593.8595.5285.8686.3086.30-12.21%39,011,267
Nov 11, 2025102.05102.4997.9598.3098.30-5.57%8,745,289
Nov 10, 2025107.80110.54102.58104.10104.100.93%8,567,978
Nov 7, 202599.00103.3396.10103.14103.143.13%9,524,280
Nov 6, 2025113.05113.36100.00100.01100.01-11.52%11,702,616
Nov 5, 2025113.10114.85111.94113.03113.031.60%6,050,017
Nov 4, 2025113.79117.20108.90111.25111.25-5.61%10,279,116
Nov 3, 2025125.75125.75117.83117.86117.86-7.18%9,050,524
Oct 31, 2025126.31129.40124.88126.98126.983.48%6,616,949
Oct 30, 2025129.97130.00122.49122.71122.71-6.85%10,751,272
Oct 29, 2025136.00136.05129.68131.74131.74-3.21%7,593,572
Oct 28, 2025143.25143.38135.85136.11136.11-5.01%7,857,507
Oct 27, 2025146.93147.44138.10143.29143.290.87%9,715,561
Oct 24, 2025132.96144.03131.02142.05142.059.39%15,678,694
Oct 23, 2025124.98130.01124.31129.86129.864.06%6,896,145
Oct 22, 2025128.57131.00122.50124.79124.79-3.90%8,810,156
Oct 21, 2025130.45133.00125.65129.85129.85-0.73%9,602,998
Oct 20, 2025129.79135.73128.25130.81130.813.42%9,339,359
Oct 17, 2025125.25127.76123.09126.49126.49-1.53%7,837,369
Oct 16, 2025135.92136.87127.88128.46128.46-4.48%7,387,791
Oct 15, 2025137.32141.10132.58134.48134.480.01%9,018,719
Oct 14, 2025133.25138.62129.33134.46134.46-2.19%7,650,365
Oct 13, 2025138.06141.38135.11137.47137.473.41%10,350,997
Oct 10, 2025150.89159.47132.61132.94132.94-11.66%22,403,097
Oct 9, 2025150.80153.88145.80150.48150.480.01%10,237,537
Oct 8, 2025150.30152.16143.55150.46150.461.17%11,706,255
Oct 7, 2025152.00157.56144.18148.72148.720.14%12,330,816
Oct 6, 2025154.01154.17145.56148.51148.511.87%10,810,044
Oct 3, 2025148.40156.47144.14145.78145.78-2.63%19,333,255
Oct 2, 2025133.45152.05132.75149.72149.7216.04%19,216,175
Oct 1, 2025133.62137.27127.60129.03129.03-2.68%9,067,306
Sep 30, 2025136.20137.99132.37132.58132.58-0.81%7,965,475
Sep 29, 2025129.50137.80128.50133.66133.665.25%10,474,568
Sep 26, 2025125.42128.49122.83126.99126.991.87%5,467,764
Sep 25, 2025128.99130.26124.30124.66124.66-5.26%7,729,925
Sep 24, 2025133.73136.34130.04131.58131.580.47%9,155,776
Sep 23, 2025138.67141.60130.70130.97130.97-4.85%8,952,068
Sep 22, 2025139.88140.71134.56137.64137.64-4.51%9,117,355
Sep 19, 2025145.05147.70139.53144.14144.142.65%16,115,641
Sep 18, 2025134.74143.58134.07140.42140.427.16%15,938,994
Sep 17, 2025135.00146.50128.26131.04131.04-2.80%19,405,347
Sep 16, 2025139.60142.55133.92134.81134.810.57%12,723,033
Sep 15, 2025129.90135.78125.08134.05134.056.97%12,573,831
Sep 12, 2025134.85134.90124.50125.32125.32-6.27%15,291,468
Sep 11, 2025114.22136.49113.30133.70133.7017.60%23,638,338
Sep 10, 2025119.97124.98113.17113.69113.69-3.64%9,925,542
Sep 9, 2025113.63120.75112.62117.99117.994.92%9,098,732
Sep 8, 2025114.00117.78110.05112.46112.46-1.83%8,410,356
Sep 5, 2025117.78118.80108.02114.56114.56-2.49%11,544,511
Sep 4, 2025117.64120.32115.08117.49117.49-0.82%6,393,633
Sep 3, 2025122.09122.27116.60118.46118.46-1.40%9,473,335
Sep 2, 2025128.56131.69119.60120.14120.14-8.97%10,272,446
Aug 29, 2025131.07135.97129.00131.98131.980.79%8,140,607
Aug 28, 2025129.00132.78127.66130.94130.942.78%5,588,733
Aug 27, 2025129.05130.26126.01127.40127.40-1.28%5,567,692
Aug 26, 2025125.60130.25124.16129.05129.053.04%6,923,318
Aug 25, 2025134.36135.32124.70125.24125.24-7.26%10,419,843
Aug 22, 2025132.99144.70131.05135.04135.042.46%13,309,102
Aug 21, 2025135.00136.99131.59131.80131.80-4.36%4,986,592
Aug 20, 2025136.94139.50129.10137.81137.811.91%9,944,132
Aug 19, 2025143.98144.65133.11135.23135.23-4.49%9,688,108
Aug 18, 2025148.70149.45141.35141.58141.58-5.15%8,683,092
Aug 15, 2025141.16151.47139.25149.26149.267.20%23,286,226
Aug 14, 2025152.00156.80136.40139.23139.23-9.10%17,905,916
Aug 13, 2025156.64164.64152.15153.16153.16-6.16%17,877,933
Aug 12, 2025186.30189.92161.51163.21163.211.27%33,491,022
Aug 11, 2025161.01169.80155.53161.17161.171.35%11,888,948
Aug 8, 2025155.02163.22154.12159.03159.033.99%8,920,993
Aug 7, 2025167.68169.92151.10152.93152.93-5.43%10,166,256
Aug 6, 2025150.09162.44149.00161.71161.715.05%8,357,923
Aug 5, 2025160.00164.32153.91153.93153.93-6.61%7,802,420
Aug 4, 2025172.10172.10154.50164.82164.82-1.95%11,701,260
Aug 1, 2025176.93181.55167.30168.10168.10-8.40%12,924,882
Jul 31, 2025188.76189.87183.00183.52183.52-3.66%5,770,643
Jul 30, 2025182.62193.33182.10190.50190.504.88%9,317,694
Jul 29, 2025187.88190.75180.68181.64181.64-2.01%9,534,789
Jul 28, 2025196.98197.90183.91185.36185.36-3.89%9,524,221
Jul 25, 2025192.54195.70187.50192.86192.86-0.11%6,988,469
Jul 24, 2025199.75201.25189.23193.08193.08-4.61%9,085,863
Jul 23, 2025198.38202.50195.08202.41202.412.07%10,319,795
Jul 22, 2025207.55211.99192.90198.31198.31-8.23%18,485,876
Jul 21, 2025226.40231.88213.33216.10216.10-3.43%19,033,133
Jul 18, 2025244.90262.97222.49223.78223.78-4.81%42,877,368
Jul 17, 2025225.59244.36220.01235.08235.080.81%29,222,485