Circle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	13.45	13.45	13.40	13.40	13.40	-	480
Jul 24, 2026	13.35	13.45	13.00	13.40	13.40	-1.11%	5,680
Jul 23, 2026	13.55	13.55	13.55	13.55	13.55	-0.37%	1,360
Jul 22, 2026	13.65	13.65	13.40	13.60	13.60	-0.37%	650
Jul 21, 2026	13.65	13.95	13.65	13.65	13.65	0.74%	4,620
Jul 20, 2026	13.30	13.70	13.05	13.55	13.55	1.50%	3,464
Jul 17, 2026	13.35	13.35	13.10	13.35	13.35	0.38%	1,092
Jul 16, 2026	13.55	13.75	13.30	13.30	13.30	-3.62%	3,290
Jul 15, 2026	13.80	13.85	13.65	13.80	13.80	-0.72%	623
Jul 14, 2026	13.80	13.90	13.75	13.90	13.90	0.72%	860
Jul 13, 2026	13.35	13.95	13.35	13.80	13.80	1.10%	3,386
Jul 10, 2026	13.60	13.75	13.60	13.65	13.65	0.37%	660
Jul 9, 2026	13.45	13.70	13.45	13.60	13.60	0.74%	901
Jul 8, 2026	13.65	13.80	13.50	13.50	13.50	-2.17%	3,408
Jul 7, 2026	13.90	13.95	13.25	13.80	13.80	-1.08%	4,742
Jul 6, 2026	14.35	14.65	13.80	13.95	13.95	1.82%	6,649
Jul 3, 2026	14.10	14.30	13.50	13.70	13.70	-2.49%	31,024
Jul 2, 2026	13.75	14.35	13.75	14.05	14.05	2.93%	4,880
Jul 1, 2026	13.60	13.70	13.50	13.65	13.65	1.11%	965
Jun 30, 2026	13.85	13.85	13.50	13.50	13.50	-1.10%	238
Jun 29, 2026	13.50	13.80	13.30	13.65	13.65	-0.36%	3,376
Jun 26, 2026	13.40	13.70	13.30	13.70	13.70	-	3,871
Jun 25, 2026	13.45	13.80	13.40	13.70	13.70	2.24%	1,907
Jun 24, 2026	13.90	13.90	13.40	13.40	13.40	-2.19%	1,641
Jun 23, 2026	13.95	13.95	13.45	13.70	13.70	-	1,521
Jun 22, 2026	13.95	14.00	13.65	13.70	13.70	-1.08%	1,266
Jun 19, 2026	13.65	13.90	13.55	13.85	13.85	-0.72%	2,483
Jun 18, 2026	13.45	14.05	13.45	13.95	13.95	2.95%	3,738
Jun 17, 2026	13.55	13.55	13.55	13.55	13.55	-	100
Jun 16, 2026	13.45	13.55	13.40	13.55	13.55	1.50%	1,865
Jun 15, 2026	13.50	13.50	13.15	13.35	13.35	0.38%	1,681
Jun 12, 2026	13.45	13.60	12.95	13.30	13.30	-1.12%	6,386
Jun 11, 2026	13.70	13.70	13.20	13.45	13.45	-0.74%	1,857
Jun 10, 2026	12.45	13.60	12.45	13.55	13.55	8.40%	9,690
Jun 9, 2026	12.25	12.50	12.15	12.50	12.50	0.81%	1,174
Jun 8, 2026	12.30	12.50	12.20	12.40	12.40	-1.59%	1,835
Jun 5, 2026	12.50	12.60	12.45	12.60	12.60	2.02%	160
Jun 4, 2026	12.80	13.00	12.25	12.35	12.35	-1.98%	3,200
Jun 3, 2026	12.80	12.95	12.60	12.60	12.60	-1.56%	1,274
Jun 2, 2026	12.60	12.95	12.60	12.80	12.80	1.59%	1,908
Jun 1, 2026	13.35	13.45	12.20	12.60	12.60	-4.91%	10,116
May 29, 2026	13.05	13.35	13.05	13.25	13.25	-	570
May 28, 2026	12.95	13.30	12.95	13.25	13.25	-	2,584
May 27, 2026	13.85	13.85	13.05	13.25	13.25	-2.93%	9,270
May 26, 2026	13.65	14.05	13.60	13.65	13.65	-2.15%	4,328
May 25, 2026	14.00	14.05	13.80	13.95	13.95	0.72%	770
May 22, 2026	13.95	14.00	13.60	13.85	13.85	-0.36%	3,023
May 21, 2026	14.40	14.45	13.50	13.90	13.90	-1.77%	6,278
May 20, 2026	15.20	15.20	13.85	14.15	14.15	-	9,944
May 19, 2026	13.55	14.15	13.55	14.15	14.15	3.28%	3,402