Circle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	13.55	13.75	13.50	13.75	13.75	1.48%	558
Aug 6, 2026	13.40	13.60	13.10	13.55	13.55	1.50%	3,890
Aug 5, 2026	13.55	13.55	13.15	13.35	13.35	-0.37%	2,200
Aug 4, 2026	13.35	13.50	13.30	13.40	13.40	-1.47%	688
Aug 3, 2026	13.50	13.60	13.50	13.60	13.60	0.37%	1,884
Jul 31, 2026	13.55	13.55	13.40	13.55	13.55	-	1,789
Jul 30, 2026	13.70	13.70	13.30	13.55	13.55	0.37%	1,388
Jul 29, 2026	13.50	13.50	13.50	13.50	13.50	-	250
Jul 28, 2026	13.55	13.55	13.50	13.50	13.50	0.75%	80,100
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