Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
94.35
-1.09 (-1.14%)
At close: Apr 28, 2026, 4:00 PM EDT
93.75
-0.60 (-0.64%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Circle Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.50 | 95.39 | 92.26 | 94.35 | 94.35 | -1.14% | 6,253,803 |
| Apr 27, 2026 | 98.56 | 98.80 | 94.29 | 95.44 | 95.44 | -4.23% | 9,515,649 |
| Apr 24, 2026 | 102.27 | 103.00 | 97.56 | 99.66 | 99.66 | -0.35% | 6,472,034 |
| Apr 23, 2026 | 101.22 | 103.65 | 97.90 | 100.01 | 100.01 | -4.17% | 7,233,558 |
| Apr 22, 2026 | 99.95 | 105.79 | 99.38 | 104.36 | 104.36 | 8.69% | 13,751,930 |
| Apr 21, 2026 | 104.73 | 105.10 | 95.79 | 96.02 | 96.02 | -9.72% | 12,117,735 |
| Apr 20, 2026 | 102.48 | 106.50 | 98.50 | 106.36 | 106.36 | 0.42% | 11,271,073 |
| Apr 17, 2026 | 110.37 | 111.20 | 102.70 | 105.91 | 105.91 | -1.44% | 14,413,255 |
| Apr 16, 2026 | 107.00 | 108.04 | 101.70 | 107.46 | 107.46 | 1.84% | 9,147,223 |
| Apr 15, 2026 | 107.58 | 108.70 | 102.93 | 105.52 | 105.52 | 0.03% | 10,497,121 |
| Apr 14, 2026 | 102.26 | 110.51 | 101.41 | 105.49 | 105.49 | 6.90% | 17,332,790 |
| Apr 13, 2026 | 86.34 | 98.68 | 86.27 | 98.68 | 98.68 | 12.09% | 13,568,919 |
| Apr 10, 2026 | 88.05 | 90.33 | 84.91 | 88.04 | 88.04 | 3.45% | 9,304,334 |
| Apr 9, 2026 | 93.06 | 93.95 | 84.60 | 85.10 | 85.10 | -9.89% | 14,416,417 |
| Apr 8, 2026 | 101.29 | 101.82 | 93.00 | 94.44 | 94.44 | 0.34% | 10,433,152 |
| Apr 7, 2026 | 90.97 | 95.28 | 88.00 | 94.12 | 94.12 | 2.14% | 7,759,987 |
| Apr 6, 2026 | 93.09 | 94.70 | 91.02 | 92.15 | 92.15 | 2.09% | 7,580,946 |
| Apr 2, 2026 | 87.45 | 90.39 | 84.27 | 90.26 | 90.26 | -0.53% | 12,541,189 |
| Apr 1, 2026 | 98.42 | 99.46 | 90.26 | 90.74 | 90.74 | -4.89% | 13,683,110 |
| Mar 31, 2026 | 91.25 | 97.80 | 89.40 | 95.41 | 95.41 | 6.12% | 13,466,564 |
| Mar 30, 2026 | 96.26 | 96.50 | 88.27 | 89.91 | 89.91 | -4.00% | 12,701,914 |
| Mar 27, 2026 | 97.74 | 97.78 | 90.85 | 93.66 | 93.66 | -4.69% | 14,382,220 |
| Mar 26, 2026 | 101.91 | 103.55 | 97.31 | 98.27 | 98.27 | -5.38% | 15,337,445 |
| Mar 25, 2026 | 106.77 | 110.25 | 101.60 | 103.86 | 103.86 | 2.66% | 22,048,415 |
| Mar 24, 2026 | 126.35 | 127.08 | 98.31 | 101.17 | 101.17 | -20.11% | 56,332,614 |
| Mar 23, 2026 | 124.15 | 127.48 | 121.32 | 126.64 | 126.64 | 0.48% | 15,742,673 |
| Mar 20, 2026 | 127.98 | 132.38 | 122.91 | 126.03 | 126.03 | -1.79% | 22,359,629 |
| Mar 19, 2026 | 126.33 | 129.74 | 121.41 | 128.33 | 128.33 | -3.40% | 19,339,581 |
| Mar 18, 2026 | 131.49 | 135.49 | 128.00 | 132.84 | 132.84 | 0.40% | 16,631,358 |
| Mar 17, 2026 | 124.01 | 136.65 | 122.74 | 132.31 | 132.31 | 5.15% | 22,844,939 |
| Mar 16, 2026 | 120.15 | 126.50 | 119.77 | 125.83 | 125.83 | 9.06% | 18,384,469 |
| Mar 13, 2026 | 118.34 | 119.30 | 113.16 | 115.38 | 115.38 | 1.05% | 11,242,450 |
| Mar 12, 2026 | 113.05 | 117.78 | 112.15 | 114.18 | 114.18 | 1.21% | 12,104,816 |
| Mar 11, 2026 | 119.80 | 123.40 | 111.72 | 112.81 | 112.81 | -4.47% | 19,133,581 |
| Mar 10, 2026 | 113.44 | 121.80 | 112.80 | 118.09 | 118.09 | 5.59% | 23,938,644 |
| 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 |