Circle Internet Group, Inc. (BIT:1CRCL)
Italy · Delayed Price · Currency is EUR 77.30
-3.30 (-4.09%)
At close: Sep 25, 2026
BIT:1CRCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 81.75 | 82.15 | 77.30 | 77.30 | 77.30 | -4.09% | 575 |
| Sep 24, 2026 | 80.55 | 83.30 | 79.90 | 80.60 | 80.60 | -1.65% | 406 |
| Sep 23, 2026 | 82.75 | 82.75 | 81.30 | 81.95 | 81.95 | -0.61% | 69 |
| Sep 22, 2026 | 79.30 | 84.90 | 79.30 | 82.45 | 82.45 | 0.18% | 3,255 |
| Sep 21, 2026 | 80.55 | 86.40 | 80.55 | 82.30 | 82.30 | 3.33% | 1,145 |
| Sep 18, 2026 | 76.40 | 80.30 | 76.00 | 79.65 | 79.65 | 10.47% | 1,701 |
| Sep 17, 2026 | 72.50 | 74.00 | 72.40 | 72.10 | 72.10 | 3.07% | 1,755 |
| Sep 16, 2026 | 73.80 | 74.20 | 69.05 | 69.95 | 69.95 | -10.44% | 776 |
| Sep 15, 2026 | 80.05 | 80.10 | 77.50 | 78.10 | 78.10 | -3.40% | 98 |
| Sep 14, 2026 | 79.00 | 80.15 | 79.00 | 80.85 | 80.85 | -0.43% | 805 |
| Sep 11, 2026 | 79.45 | 81.55 | 79.45 | 81.20 | 81.20 | 2.98% | 210 |
| Sep 10, 2026 | 78.40 | 79.05 | 77.15 | 78.85 | 78.85 | -2.89% | 249 |
| Sep 9, 2026 | 83.95 | 84.05 | 82.30 | 81.20 | 81.20 | -3.68% | 1,132 |
| Sep 8, 2026 | 85.90 | 85.90 | 84.30 | 84.30 | 84.30 | -3.21% | 166 |
| Sep 7, 2026 | 87.45 | 88.15 | 87.35 | 87.10 | 87.10 | 0.93% | 1,195 |
| Sep 4, 2026 | 86.90 | 86.90 | 83.75 | 86.30 | 86.30 | -0.52% | 527 |
| Sep 3, 2026 | 87.00 | 87.00 | 86.15 | 86.75 | 86.75 | 14.07% | 286 |
| Sep 2, 2026 | 77.55 | 77.55 | 76.05 | 76.05 | 76.05 | -2.87% | 238 |
| Sep 1, 2026 | 81.85 | 81.90 | 79.45 | 78.30 | 78.30 | 2.09% | 211 |
| Aug 31, 2026 | 75.95 | 77.00 | 75.95 | 76.70 | 76.70 | -2.42% | 18 |
| Aug 28, 2026 | 81.20 | 81.20 | 77.55 | 78.60 | 78.60 | -2.96% | 919 |
| Aug 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.54% | - |
| Aug 26, 2026 | 78.80 | 79.40 | 75.15 | 76.75 | 76.75 | -1.16% | 2,175 |
| Aug 25, 2026 | 76.75 | 76.75 | 72.45 | 77.65 | 77.65 | -1.46% | 258 |
| Aug 24, 2026 | 77.20 | 77.20 | 75.50 | 78.80 | 78.80 | 4.16% | 155 |
| Aug 21, 2026 | 73.95 | 78.85 | 73.95 | 75.65 | 75.65 | 4.85% | 3,182 |
| Aug 20, 2026 | 71.45 | 71.90 | 68.20 | 72.15 | 72.15 | 5.64% | 975 |
| Aug 19, 2026 | 66.85 | 68.50 | 66.55 | 68.30 | 68.30 | 8.67% | 869 |
| Aug 18, 2026 | 63.75 | 63.75 | 62.30 | 62.85 | 62.85 | -2.33% | 42 |
| Aug 17, 2026 | 62.15 | 63.95 | 62.00 | 64.35 | 64.35 | 3.79% | 262 |
| Aug 14, 2026 | 61.70 | 62.10 | 61.55 | 62.00 | 62.00 | 0.40% | 309 |
| Aug 13, 2026 | 61.70 | 63.30 | 61.70 | 61.75 | 61.75 | 3.17% | 655 |
| Aug 12, 2026 | 61.70 | 62.60 | 60.00 | 59.85 | 59.85 | -3.00% | 241 |
| Aug 11, 2026 | 58.65 | 63.00 | 58.65 | 61.70 | 61.70 | 9.98% | 459 |
| Aug 10, 2026 | 58.85 | 58.85 | 56.25 | 56.10 | 56.10 | -2.86% | 434 |
| Aug 7, 2026 | 55.10 | 58.90 | 55.00 | 57.75 | 57.75 | 1.67% | 588 |
| Aug 6, 2026 | 53.60 | 56.65 | 52.10 | 56.80 | 56.80 | 6.37% | 579 |
| Aug 5, 2026 | 55.10 | 58.00 | 53.15 | 53.40 | 53.40 | -1.48% | 366 |
| Aug 4, 2026 | 52.45 | 54.10 | 52.45 | 54.20 | 54.20 | 4.73% | 129 |
| Aug 3, 2026 | 53.70 | 53.70 | 51.00 | 51.75 | 51.75 | 0.49% | 850 |
| Jul 31, 2026 | 55.20 | 55.80 | 51.60 | 51.50 | 51.50 | -4.19% | 113 |
| Jul 30, 2026 | 54.05 | 54.30 | 53.75 | 53.75 | 53.75 | -2.09% | 15 |
| Jul 29, 2026 | 56.55 | 56.55 | 54.75 | 54.90 | 54.90 | -4.10% | 319 |
| Jul 28, 2026 | 55.20 | 56.05 | 54.35 | 57.25 | 57.25 | 0.44% | 273 |
| Jul 27, 2026 | 56.50 | 56.70 | 55.65 | 57.00 | 57.00 | 3.64% | 634 |
| Jul 24, 2026 | 55.35 | 55.70 | 54.75 | 55.00 | 55.00 | 1.01% | 460 |
| Jul 23, 2026 | 58.10 | 58.10 | 54.80 | 54.45 | 54.45 | -9.10% | 164 |
| Jul 22, 2026 | 60.35 | 60.35 | 59.80 | 59.90 | 59.90 | -2.68% | 92 |
| Jul 21, 2026 | 59.90 | 63.25 | 59.60 | 61.55 | 61.55 | 8.75% | 1,693 |
| Jul 20, 2026 | 53.40 | 53.55 | 53.40 | 56.60 | 56.60 | 8.64% | 248 |