Circle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	14.35	14.50	13.55	13.70	13.70	-6.48%	10,920
May 15, 2026	15.20	15.20	14.10	14.65	14.65	-3.62%	8,924
May 14, 2026	14.65	15.25	14.65	15.20	15.20	3.40%	4,111
May 13, 2026	14.80	15.30	14.40	14.70	14.70	1.38%	8,693
May 12, 2026	14.15	14.70	14.00	14.50	14.50	2.11%	10,071
May 11, 2026	14.25	14.50	14.05	14.20	14.20	1.43%	7,498
May 8, 2026	13.90	14.20	13.85	14.00	14.00	0.72%	3,626
May 7, 2026	13.90	14.00	13.60	13.90	13.90	1.46%	2,592
May 6, 2026	13.40	13.90	13.40	13.70	13.70	2.24%	1,552
May 5, 2026	13.20	13.40	13.10	13.40	13.40	1.52%	2,521
May 4, 2026	13.00	13.20	12.95	13.20	13.20	-	1,615
Apr 30, 2026	13.00	13.20	12.85	13.20	13.20	0.38%	2,755
Apr 29, 2026	13.00	13.15	12.80	13.15	13.15	-	8,116
Apr 28, 2026	12.60	13.15	12.45	13.15	13.15	4.78%	5,337
Apr 27, 2026	12.90	13.30	12.25	12.55	12.55	-1.95%	11,755
Apr 24, 2026	12.90	12.90	12.60	12.80	12.80	-0.78%	1,554
Apr 23, 2026	13.15	13.15	12.45	12.90	12.90	-	11,720
Apr 22, 2026	13.30	13.30	12.35	12.90	12.90	-2.27%	22,437
Apr 21, 2026	13.50	13.50	12.70	13.20	13.20	3.94%	14,968
Apr 20, 2026	12.20	12.95	12.20	12.70	12.70	5.83%	14,850
Apr 17, 2026	11.95	12.15	11.80	12.00	12.00	1.27%	6,930
Apr 16, 2026	11.50	11.85	11.50	11.85	11.85	3.04%	3,630
Apr 15, 2026	11.20	11.55	11.20	11.50	11.50	2.68%	5,280
Apr 14, 2026	11.30	11.30	11.10	11.20	11.20	0.45%	6,600
Apr 13, 2026	10.95	11.15	10.80	11.15	11.15	3.72%	4,620
Apr 10, 2026	10.35	10.75	10.30	10.75	10.75	5.91%	23,100
Apr 9, 2026	9.98	10.20	9.98	10.15	10.15	1.00%	6,600
Apr 8, 2026	10.25	10.30	9.90	10.05	10.05	-0.50%	12,210
Apr 7, 2026	10.05	10.30	9.88	10.10	10.10	-0.98%	11,880
Apr 2, 2026	9.92	10.20	9.84	10.20	10.20	0.99%	3,960
Apr 1, 2026	10.05	10.20	9.98	10.10	10.10	-0.98%	6,270
Mar 31, 2026	10.05	10.20	10.05	10.20	10.20	-	660
Mar 30, 2026	10.05	10.20	9.92	10.20	10.20	-	990
Mar 27, 2026	10.30	10.30	10.05	10.20	10.20	-	3,300
Mar 26, 2026	10.20	10.20	10.05	10.20	10.20	0.49%	2,310
Mar 25, 2026	10.10	10.15	10.05	10.15	10.15	-	2,640
Mar 24, 2026	9.86	10.20	9.86	10.15	10.15	3.57%	4,950
Mar 23, 2026	9.84	9.84	9.32	9.80	9.80	-2.00%	15,840
Mar 20, 2026	9.96	10.00	9.84	10.00	10.00	-	1,650
Mar 19, 2026	10.00	10.00	9.72	10.00	10.00	-0.99%	7,260
Mar 18, 2026	10.30	10.30	9.98	10.10	10.10	-0.98%	6,930
Mar 17, 2026	10.00	10.25	10.00	10.20	10.20	0.99%	4,620
Mar 16, 2026	10.35	10.35	9.96	10.10	10.10	-0.49%	7,590