Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
73.57
+4.76 (6.92%)
At close: Jun 26, 2026, 4:00 PM EDT
73.00
-0.57 (-0.77%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Circle Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.92 | 74.45 | 67.37 | 73.57 | 73.57 | 6.92% | 13,688,021 |
| Jun 25, 2026 | 71.30 | 71.57 | 67.51 | 68.81 | 68.81 | -3.06% | 10,243,771 |
| Jun 24, 2026 | 75.60 | 75.60 | 70.07 | 70.98 | 70.98 | -6.21% | 10,973,728 |
| Jun 23, 2026 | 76.11 | 78.22 | 74.70 | 75.68 | 75.68 | -5.34% | 8,702,797 |
| Jun 22, 2026 | 81.25 | 84.86 | 78.97 | 79.95 | 79.95 | -0.35% | 9,525,286 |
| Jun 18, 2026 | 80.28 | 81.40 | 76.84 | 80.23 | 80.23 | -0.45% | 14,425,114 |
| Jun 17, 2026 | 79.10 | 85.24 | 78.50 | 80.59 | 80.59 | 1.09% | 9,756,761 |
| Jun 16, 2026 | 82.50 | 82.92 | 78.71 | 79.72 | 79.72 | -4.38% | 9,681,792 |
| Jun 15, 2026 | 82.89 | 87.30 | 82.41 | 83.37 | 83.37 | 7.10% | 15,264,844 |
| Jun 12, 2026 | 82.01 | 82.05 | 77.61 | 77.84 | 77.84 | -5.80% | 12,103,192 |
| Jun 11, 2026 | 79.50 | 83.91 | 78.61 | 82.63 | 82.63 | 4.69% | 8,660,791 |
| Jun 10, 2026 | 78.93 | 84.30 | 78.60 | 78.93 | 78.93 | -2.68% | 8,246,421 |
| Jun 9, 2026 | 81.17 | 87.38 | 77.87 | 81.10 | 81.10 | -1.73% | 13,241,642 |
| Jun 8, 2026 | 84.01 | 84.13 | 81.40 | 82.53 | 82.53 | 2.80% | 10,509,593 |
| Jun 5, 2026 | 88.11 | 88.11 | 78.41 | 80.28 | 80.28 | -11.33% | 24,295,490 |
| Jun 4, 2026 | 90.89 | 95.18 | 89.20 | 90.54 | 90.54 | 0.45% | 12,092,584 |
| Jun 3, 2026 | 99.18 | 99.18 | 90.13 | 90.13 | 90.13 | -10.63% | 15,684,326 |
| Jun 2, 2026 | 101.88 | 103.77 | 98.55 | 100.85 | 100.85 | -3.92% | 14,348,592 |
| Jun 1, 2026 | 108.72 | 109.50 | 104.26 | 104.97 | 104.97 | -7.11% | 14,123,968 |
| May 29, 2026 | 108.03 | 114.44 | 106.75 | 113.00 | 113.00 | 4.40% | 23,546,171 |
| May 28, 2026 | 101.44 | 108.38 | 97.69 | 108.24 | 108.24 | 5.46% | 11,378,536 |
| May 27, 2026 | 103.00 | 106.60 | 102.33 | 102.64 | 102.64 | -1.47% | 8,132,640 |
| May 26, 2026 | 112.22 | 113.04 | 104.14 | 104.17 | 104.17 | -7.91% | 15,539,582 |
| May 22, 2026 | 116.12 | 118.85 | 112.20 | 113.12 | 113.12 | -1.53% | 9,578,144 |
| May 21, 2026 | 111.00 | 117.94 | 110.43 | 114.88 | 114.88 | 2.92% | 10,706,621 |
| May 20, 2026 | 111.37 | 113.48 | 109.06 | 111.62 | 111.62 | 0.53% | 6,871,527 |
| May 19, 2026 | 109.20 | 115.36 | 108.67 | 111.03 | 111.03 | -0.32% | 10,377,882 |
| May 18, 2026 | 112.10 | 114.78 | 107.21 | 111.39 | 111.39 | -2.29% | 12,329,802 |
| May 15, 2026 | 117.47 | 118.26 | 111.39 | 114.00 | 114.00 | -7.98% | 17,958,161 |
| May 14, 2026 | 123.60 | 132.44 | 118.37 | 123.88 | 123.88 | -2.13% | 23,591,995 |
| May 13, 2026 | 125.73 | 130.73 | 118.20 | 126.57 | 126.57 | 2.36% | 19,433,416 |
| May 12, 2026 | 129.99 | 140.00 | 120.50 | 123.65 | 123.65 | -6.16% | 29,501,803 |
| May 11, 2026 | 118.85 | 134.80 | 105.36 | 131.76 | 131.76 | 15.91% | 49,792,979 |
| May 8, 2026 | 114.26 | 115.00 | 108.91 | 113.67 | 113.67 | 0.37% | 16,763,713 |
| May 7, 2026 | 118.26 | 120.48 | 109.60 | 113.25 | 113.25 | -7.02% | 21,476,759 |
| May 6, 2026 | 115.00 | 122.86 | 113.20 | 121.80 | 121.80 | 6.66% | 19,293,027 |
| May 5, 2026 | 121.40 | 121.40 | 112.45 | 114.19 | 114.19 | -4.47% | 22,578,409 |
| May 4, 2026 | 107.13 | 119.99 | 106.90 | 119.53 | 119.53 | 19.89% | 32,606,547 |
| May 1, 2026 | 92.77 | 100.01 | 92.21 | 99.70 | 99.70 | 9.71% | 10,127,566 |
| Apr 30, 2026 | 95.29 | 95.29 | 89.90 | 90.88 | 90.88 | -4.90% | 9,231,881 |
| Apr 29, 2026 | 93.55 | 96.27 | 90.19 | 95.56 | 95.56 | 1.28% | 8,599,672 |
| Apr 28, 2026 | 92.50 | 95.39 | 92.26 | 94.35 | 94.35 | -1.14% | 6,305,333 |
| Apr 27, 2026 | 98.56 | 98.80 | 94.29 | 95.44 | 95.44 | -4.23% | 9,583,184 |
| Apr 24, 2026 | 102.27 | 103.00 | 97.56 | 99.66 | 99.66 | -0.35% | 6,621,370 |
| Apr 23, 2026 | 101.22 | 103.65 | 97.90 | 100.01 | 100.01 | -4.17% | 7,325,423 |
| Apr 22, 2026 | 99.95 | 105.79 | 99.38 | 104.36 | 104.36 | 8.69% | 13,863,167 |
| Apr 21, 2026 | 104.73 | 105.10 | 95.79 | 96.02 | 96.02 | -9.72% | 12,539,155 |
| Apr 20, 2026 | 102.48 | 106.50 | 98.50 | 106.36 | 106.36 | 0.42% | 11,403,779 |
| Apr 17, 2026 | 110.37 | 111.20 | 102.70 | 105.91 | 105.91 | -1.44% | 14,543,396 |
| Apr 16, 2026 | 107.00 | 108.04 | 101.70 | 107.46 | 107.46 | 1.84% | 9,258,258 |
| Apr 15, 2026 | 107.58 | 108.70 | 102.93 | 105.52 | 105.52 | 0.03% | 10,641,569 |
| Apr 14, 2026 | 102.26 | 110.51 | 101.41 | 105.49 | 105.49 | 6.90% | 17,543,369 |
| Apr 13, 2026 | 86.34 | 98.68 | 86.27 | 98.68 | 98.68 | 12.09% | 13,915,444 |
| Apr 10, 2026 | 88.05 | 90.33 | 84.91 | 88.04 | 88.04 | 3.45% | 9,369,388 |
| Apr 9, 2026 | 93.06 | 93.95 | 84.60 | 85.10 | 85.10 | -9.89% | 14,780,685 |
| Apr 8, 2026 | 101.29 | 101.82 | 93.00 | 94.44 | 94.44 | 0.34% | 10,572,651 |
| Apr 7, 2026 | 90.97 | 95.28 | 88.00 | 94.12 | 94.12 | 2.14% | 8,346,859 |
| Apr 6, 2026 | 93.09 | 94.70 | 91.02 | 92.15 | 92.15 | 2.09% | 7,658,238 |
| Apr 2, 2026 | 87.45 | 90.39 | 84.27 | 90.26 | 90.26 | -0.53% | 12,667,996 |
| Apr 1, 2026 | 98.42 | 99.46 | 90.26 | 90.74 | 90.74 | -4.89% | 13,882,766 |
| Mar 31, 2026 | 91.25 | 97.80 | 89.40 | 95.41 | 95.41 | 6.12% | 13,703,127 |
| Mar 30, 2026 | 96.26 | 96.50 | 88.27 | 89.91 | 89.91 | -4.00% | 12,851,319 |
| Mar 27, 2026 | 97.74 | 97.78 | 90.85 | 93.66 | 93.66 | -4.69% | 14,551,645 |
| Mar 26, 2026 | 101.91 | 103.55 | 97.31 | 98.27 | 98.27 | -5.38% | 15,672,027 |
| Mar 25, 2026 | 106.77 | 110.25 | 101.60 | 103.86 | 103.86 | 2.66% | 22,176,485 |
| Mar 24, 2026 | 126.35 | 127.08 | 98.31 | 101.17 | 101.17 | -20.11% | 57,727,940 |
| Mar 23, 2026 | 124.15 | 127.48 | 121.32 | 126.64 | 126.64 | 0.48% | 15,857,874 |
| Mar 20, 2026 | 127.98 | 132.38 | 122.91 | 126.03 | 126.03 | -1.79% | 22,700,757 |
| Mar 19, 2026 | 126.33 | 129.74 | 121.41 | 128.33 | 128.33 | -3.40% | 19,498,358 |
| Mar 18, 2026 | 131.49 | 135.49 | 128.00 | 132.84 | 132.84 | 0.40% | 16,909,301 |
| Mar 17, 2026 | 124.01 | 136.65 | 122.74 | 132.31 | 132.31 | 5.15% | 23,078,297 |
| Mar 16, 2026 | 120.15 | 126.50 | 119.77 | 125.83 | 125.83 | 9.06% | 18,613,507 |
| Mar 13, 2026 | 118.34 | 119.30 | 113.16 | 115.38 | 115.38 | 1.05% | 11,354,283 |
| Mar 12, 2026 | 113.05 | 117.78 | 112.15 | 114.18 | 114.18 | 1.21% | 12,296,244 |
| Mar 11, 2026 | 119.80 | 123.40 | 111.72 | 112.81 | 112.81 | -4.47% | 19,437,436 |
| Mar 10, 2026 | 113.44 | 121.80 | 112.80 | 118.09 | 118.09 | 5.59% | 24,161,113 |
| Mar 9, 2026 | 105.21 | 112.66 | 104.90 | 111.84 | 111.84 | 9.74% | 21,509,588 |
| Mar 6, 2026 | 102.82 | 106.29 | 100.07 | 101.91 | 101.91 | -3.62% | 19,662,242 |
| Mar 5, 2026 | 105.27 | 110.12 | 103.30 | 105.74 | 105.74 | 0.45% | 20,902,172 |
| Mar 4, 2026 | 102.80 | 106.35 | 101.40 | 105.27 | 105.27 | 5.66% | 24,171,031 |
| Mar 3, 2026 | 91.50 | 104.30 | 91.13 | 99.63 | 99.63 | 3.63% | 33,367,044 |
| Mar 2, 2026 | 80.80 | 96.61 | 80.23 | 96.14 | 96.14 | 15.22% | 32,855,525 |
| 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% | 16,694,569 |