Circle Internet Group, Inc. (BMV:CRCL)
Mexico · Delayed Price · Currency is MXN 1,495.00
-95.00 (-5.97%)
At close: Aug 28, 2026
BMV:CRCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,540.00 | 1,540.00 | 1,490.00 | 1,495.00 | 1,495.00 | -5.97% | 110 |
| Aug 27, 2026 | 1,611.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4.54% | 87 |
| Aug 26, 2026 | 1,620.00 | 1,620.00 | 1,500.00 | 1,521.00 | 1,521.00 | -4.04% | 1,515 |
| Aug 25, 2026 | 1,500.00 | 1,585.00 | 1,500.00 | 1,585.00 | 1,585.00 | 0.96% | 620 |
| Aug 24, 2026 | 1,495.00 | 1,570.00 | 1,480.00 | 1,570.00 | 1,570.00 | 5.58% | 179 |
| Aug 21, 2026 | 1,560.00 | 1,560.00 | 1,455.00 | 1,487.00 | 1,487.00 | 5.69% | 3,918 |
| Aug 20, 2026 | 1,370.00 | 1,443.00 | 1,370.00 | 1,407.00 | 1,407.00 | 6.03% | 18,985 |
| Aug 19, 2026 | 1,300.00 | 1,369.20 | 1,300.00 | 1,327.00 | 1,327.00 | 7.45% | 2,445 |
| Aug 18, 2026 | 1,240.00 | 1,240.00 | 1,222.00 | 1,235.00 | 1,235.00 | -3.89% | 226 |
| Aug 17, 2026 | 1,219.50 | 1,285.00 | 1,219.50 | 1,285.00 | 1,285.00 | 4.81% | 404 |
| Aug 14, 2026 | 1,237.11 | 1,240.00 | 1,215.00 | 1,226.00 | 1,226.00 | -3.46% | 281 |
| Aug 13, 2026 | 1,230.00 | 1,270.00 | 1,190.00 | 1,270.00 | 1,270.00 | 4.07% | 3,861 |
| Aug 12, 2026 | 1,199.00 | 1,220.33 | 1,180.00 | 1,220.33 | 1,220.33 | 0.03% | 2,599 |
| Aug 11, 2026 | 1,185.00 | 1,220.02 | 1,185.00 | 1,220.02 | 1,220.02 | 6.83% | 1,361 |
| Aug 10, 2026 | 1,158.00 | 1,158.00 | 1,110.00 | 1,142.00 | 1,142.00 | -1.38% | 229 |
| Aug 7, 2026 | 1,157.00 | 1,158.00 | 1,140.00 | 1,158.00 | 1,158.00 | 2.93% | 597 |
| Aug 6, 2026 | 1,050.00 | 1,130.01 | 1,050.00 | 1,125.00 | 1,125.00 | 2.93% | 538 |
| Aug 5, 2026 | 1,050.00 | 1,100.00 | 1,045.00 | 1,093.00 | 1,093.00 | -1.35% | 433 |
| Aug 4, 2026 | 1,056.00 | 1,110.00 | 1,056.00 | 1,108.00 | 1,108.00 | 4.92% | 2,406 |
| Aug 3, 2026 | 1,025.00 | 1,057.01 | 1,002.00 | 1,056.00 | 1,056.00 | -0.86% | 666 |
| Jul 31, 2026 | 1,080.00 | 1,080.00 | 1,020.01 | 1,065.12 | 1,065.12 | -0.55% | 465 |
| Jul 30, 2026 | 1,070.00 | 1,071.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.46% | 34 |
| Jul 29, 2026 | 1,090.00 | 1,100.00 | 1,076.00 | 1,076.00 | 1,076.00 | -2.62% | 272 |
| Jul 28, 2026 | 1,090.00 | 1,134.00 | 1,090.00 | 1,105.00 | 1,105.00 | -2.56% | 531 |
| Jul 27, 2026 | 1,114.00 | 1,134.00 | 1,100.00 | 1,134.00 | 1,134.00 | 3.94% | 201 |
| Jul 24, 2026 | 1,075.00 | 1,113.59 | 1,050.01 | 1,091.00 | 1,091.00 | 0.28% | 1,389 |
| Jul 23, 2026 | 1,137.00 | 1,137.00 | 1,085.00 | 1,087.93 | 1,087.93 | -4.57% | 3,262 |
| Jul 22, 2026 | 1,245.00 | 1,245.00 | 1,140.00 | 1,140.00 | 1,140.00 | -8.43% | 762 |
| Jul 21, 2026 | 1,168.00 | 1,245.00 | 1,168.00 | 1,245.00 | 1,245.00 | 5.96% | 922 |
| Jul 20, 2026 | 1,096.49 | 1,174.99 | 1,066.01 | 1,174.99 | 1,174.99 | 10.59% | 1,386 |
| Jul 17, 2026 | 1,090.00 | 1,090.00 | 1,035.00 | 1,062.51 | 1,062.51 | -2.52% | 564 |
| Jul 16, 2026 | 1,100.00 | 1,100.00 | 1,080.01 | 1,090.00 | 1,090.00 | -4.39% | 273 |
| Jul 15, 2026 | 1,126.41 | 1,140.00 | 1,117.90 | 1,140.00 | 1,140.00 | 3.64% | 124 |
| Jul 14, 2026 | 1,100.00 | 1,100.00 | 1,045.00 | 1,100.00 | 1,100.00 | 0.46% | 192 |
| Jul 13, 2026 | 1,112.00 | 1,120.00 | 1,095.01 | 1,095.01 | 1,095.01 | -4.20% | 1,280 |
| Jul 10, 2026 | 1,135.00 | 1,250.00 | 1,135.00 | 1,143.00 | 1,143.00 | 2.78% | 2,891 |
| Jul 9, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,112.03 | 1,112.03 | 0.18% | 230 |
| Jul 8, 2026 | 1,150.00 | 1,150.00 | 1,098.00 | 1,110.00 | 1,110.00 | -2.12% | 566 |
| Jul 7, 2026 | 1,207.00 | 1,207.00 | 1,134.00 | 1,134.00 | 1,134.00 | -5.50% | 353 |
| Jul 6, 2026 | 1,130.00 | 1,200.00 | 1,130.00 | 1,200.00 | 1,200.00 | 6.29% | 79 |
| Jul 3, 2026 | 1,150.00 | 1,150.00 | 1,129.00 | 1,129.00 | 1,129.00 | -0.09% | 192 |
| Jul 2, 2026 | 1,150.00 | 1,151.00 | 1,125.00 | 1,130.00 | 1,130.00 | 3.10% | 510 |
| Jul 1, 2026 | 1,120.00 | 1,159.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.39% | 435 |
| Jun 30, 2026 | 1,318.09 | 1,318.09 | 1,096.06 | 1,100.34 | 1,100.34 | -17.70% | 1,650 |
| Jun 29, 2026 | 1,306.00 | 1,336.97 | 1,306.00 | 1,336.97 | 1,336.97 | 12.40% | 793 |
| Jun 25, 2026 | 1,249.00 | 1,250.00 | 1,189.50 | 1,189.50 | 1,189.50 | -4.76% | 529 |
| Jun 24, 2026 | 1,323.00 | 1,323.00 | 1,240.00 | 1,249.00 | 1,249.00 | -5.66% | 963 |
| Jun 23, 2026 | 1,330.00 | 1,356.00 | 1,323.00 | 1,323.88 | 1,323.88 | -5.44% | 375 |
| Jun 22, 2026 | 1,465.00 | 1,465.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 166 |
| Jun 19, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7.84% | 8 |