Circle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	17.10	17.30	16.95	17.30	17.30	2.37%	835
Oct 15, 2026	17.00	17.00	16.50	16.90	16.90	0.60%	1,405
Oct 14, 2026	16.95	17.10	16.50	16.80	16.80	0.90%	1,351
Oct 13, 2026	16.40	17.50	16.40	16.65	16.65	1.22%	4,791
Oct 12, 2026	16.55	16.55	16.15	16.45	16.45	-0.30%	1,385
Oct 9, 2026	16.95	17.00	16.25	16.50	16.50	-1.79%	3,551
Oct 8, 2026	17.15	17.20	16.35	16.80	16.80	-4.55%	5,408
Oct 7, 2026	17.50	17.75	16.70	17.60	17.60	1.44%	4,298
Oct 6, 2026	16.10	17.40	16.10	17.35	17.35	8.10%	4,201
Oct 5, 2026	15.90	16.05	15.60	16.05	16.05	1.58%	3,585
Oct 2, 2026	15.90	15.95	15.60	15.80	15.80	-	70,651
Oct 1, 2026	15.90	15.95	15.20	15.80	15.80	-0.94%	2,720
Sep 30, 2026	15.70	15.95	15.30	15.95	15.95	1.59%	2,390
Sep 29, 2026	15.05	15.75	15.05	15.70	15.70	4.32%	2,664
Sep 28, 2026	14.70	15.05	14.70	15.05	15.05	1.69%	1,359
Sep 25, 2026	14.65	15.20	14.30	14.80	14.80	1.37%	4,164
Sep 24, 2026	14.80	14.80	14.20	14.60	14.60	-2.67%	2,686
Sep 23, 2026	15.35	15.35	14.80	15.00	15.00	-1.32%	2,144
Sep 22, 2026	15.05	15.20	14.75	15.20	15.20	3.05%	5,401
Sep 21, 2026	14.50	14.80	14.45	14.75	14.75	1.03%	3,098
Sep 18, 2026	14.45	14.60	14.20	14.60	14.60	0.69%	1,285
Sep 17, 2026	14.60	14.65	14.10	14.50	14.50	0.69%	3,931
Sep 16, 2026	14.30	14.45	14.20	14.40	14.40	1.41%	4,031
Sep 15, 2026	14.25	14.25	14.15	14.20	14.20	0.35%	3,746
Sep 14, 2026	13.75	14.20	13.70	14.15	14.15	3.28%	16,747
Sep 11, 2026	13.80	13.80	13.70	13.70	13.70	-1.79%	1,830
Sep 10, 2026	14.00	14.00	13.80	13.95	13.95	-	1,999
Sep 9, 2026	14.05	14.10	13.90	13.95	13.95	1.09%	2,905
Sep 8, 2026	13.80	13.80	13.60	13.80	13.80	1.10%	1,285
Sep 7, 2026	13.50	13.65	13.50	13.65	13.65	-	770
Sep 4, 2026	13.55	13.75	13.10	13.65	13.65	0.37%	3,924
Sep 3, 2026	13.60	13.60	13.60	13.60	13.60	-	3,635
Sep 2, 2026	13.60	13.60	13.60	13.60	13.60	-	-
Sep 1, 2026	13.60	13.60	13.60	13.60	13.60	-1.09%	297
Aug 31, 2026	13.60	13.80	13.60	13.75	13.75	1.48%	113
Aug 28, 2026	13.45	13.70	13.35	13.55	13.55	-	2,390
Aug 27, 2026	13.20	13.55	13.20	13.55	13.55	1.12%	1,401
Aug 26, 2026	13.45	13.55	13.30	13.40	13.40	-0.37%	410
Aug 25, 2026	13.35	13.60	13.30	13.45	13.45	0.75%	3,007
Aug 24, 2026	13.05	13.35	13.05	13.35	13.35	-	1,112
Aug 21, 2026	13.60	13.70	13.00	13.35	13.35	-2.55%	6,552
Aug 20, 2026	13.60	13.70	13.55	13.70	13.70	0.37%	1,600
Aug 19, 2026	13.50	13.65	13.45	13.65	13.65	2.25%	920
Aug 18, 2026	13.55	13.65	13.15	13.35	13.35	-1.48%	2,630
Aug 17, 2026	13.60	13.60	13.35	13.55	13.55	-0.73%	250
Aug 14, 2026	13.55	13.65	13.55	13.65	13.65	0.74%	101
Aug 13, 2026	13.55	13.75	13.55	13.55	13.55	-1.09%	401
Aug 12, 2026	13.55	13.75	13.55	13.70	13.70	1.11%	642
Aug 11, 2026	13.50	13.60	13.30	13.55	13.55	-	966
Aug 10, 2026	13.90	13.90	13.45	13.55	13.55	-1.45%	1,766