Circle Internet Group, Inc. (BMV:CRCL)
Mexico · Delayed Price · Currency is MXN 1,096.00
-4.34 (-0.39%)
At close: Jul 1, 2026
BMV:CRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,390.00 | 1,396.00 | 1,344.00 | 1,391.00 | 1,391.00 | -1.38% | 860 |
| Jun 17, 2026 | 1,394.00 | 1,499.30 | 1,394.00 | 1,410.50 | 1,410.50 | 2.62% | 400 |
| Jun 16, 2026 | 1,415.00 | 1,415.00 | 1,374.30 | 1,374.55 | 1,374.55 | -4.84% | 236 |
| Jun 15, 2026 | 1,460.00 | 1,489.50 | 1,444.44 | 1,444.44 | 1,444.44 | 7.52% | 338 |
| Jun 12, 2026 | 1,400.00 | 1,400.00 | 1,341.00 | 1,343.38 | 1,343.38 | -5.40% | 279 |
| Jun 11, 2026 | 1,395.00 | 1,425.00 | 1,395.00 | 1,420.00 | 1,420.00 | 1.79% | 318 |
| Jun 10, 2026 | 1,440.00 | 1,440.00 | 1,389.69 | 1,395.00 | 1,395.00 | -2.11% | 919 |
| Jun 9, 2026 | 1,434.00 | 1,438.00 | 1,363.00 | 1,425.00 | 1,425.00 | -0.63% | 222 |
| Jun 8, 2026 | 1,435.00 | 1,460.00 | 1,428.00 | 1,434.06 | 1,434.06 | 1.85% | 496 |
| Jun 5, 2026 | 1,550.00 | 1,550.00 | 1,378.00 | 1,408.00 | 1,408.00 | -11.17% | 4,526 |
| Jun 4, 2026 | 1,580.00 | 1,585.02 | 1,580.00 | 1,585.02 | 1,585.02 | 0.32% | 82 |
| Jun 3, 2026 | 1,700.00 | 1,700.00 | 1,580.00 | 1,580.00 | 1,580.00 | -10.32% | 2,645 |
| Jun 2, 2026 | 1,750.00 | 1,761.80 | 1,750.00 | 1,761.80 | 1,761.80 | -3.36% | 121 |
| Jun 1, 2026 | 1,850.00 | 1,850.00 | 1,822.00 | 1,823.00 | 1,823.00 | -6.56% | 2,362 |
| May 29, 2026 | 1,860.00 | 1,950.89 | 1,860.00 | 1,950.89 | 1,950.89 | 4.22% | 16 |
| May 28, 2026 | 1,827.26 | 1,871.86 | 1,827.26 | 1,871.86 | 1,871.86 | 3.99% | 379 |
| May 27, 2026 | 1,790.00 | 1,900.00 | 1,790.00 | 1,800.00 | 1,800.00 | -0.74% | 328 |
| May 26, 2026 | 1,869.48 | 1,869.48 | 1,808.01 | 1,813.41 | 1,813.41 | -7.78% | 311 |
| May 22, 2026 | 2,057.00 | 2,057.00 | 1,951.00 | 1,966.47 | 1,966.47 | -2.02% | 104 |
| May 21, 2026 | 1,985.00 | 2,007.00 | 1,945.00 | 2,007.00 | 2,007.00 | 0.85% | 144 |
| May 19, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,990.00 | 5.18% | 734 |
| May 18, 2026 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | -7.71% | 51 |
| May 15, 2026 | 2,036.00 | 2,050.00 | 2,036.00 | 2,050.00 | 2,050.00 | -1.21% | 33 |
| May 14, 2026 | 2,298.54 | 2,298.54 | 2,073.00 | 2,075.01 | 2,075.01 | -6.49% | 947 |
| May 13, 2026 | 2,130.00 | 2,219.00 | 2,067.70 | 2,219.00 | 2,219.00 | 3.98% | 200 |
| May 12, 2026 | 2,306.00 | 2,306.00 | 2,120.00 | 2,134.00 | 2,134.00 | -5.45% | 731 |
| May 11, 2026 | 2,030.00 | 2,276.00 | 2,030.00 | 2,257.09 | 2,257.09 | 15.63% | 770 |
| May 8, 2026 | 1,940.00 | 1,952.00 | 1,940.00 | 1,952.00 | 1,952.00 | 0.51% | 763 |
| May 7, 2026 | 1,987.00 | 1,987.00 | 1,897.00 | 1,942.00 | 1,942.00 | -6.45% | 7,812 |
| May 6, 2026 | 2,000.00 | 2,076.90 | 2,000.00 | 2,076.00 | 2,076.00 | 4.58% | 262 |
| May 5, 2026 | 2,035.00 | 2,035.00 | 1,970.00 | 1,985.00 | 1,985.00 | -4.93% | 2,143 |
| May 4, 2026 | 1,760.00 | 2,088.00 | 1,760.00 | 2,088.00 | 2,088.00 | 32.40% | 5,148 |
| Apr 30, 2026 | 1,600.00 | 1,600.00 | 1,577.00 | 1,577.00 | 1,577.00 | -3.25% | 208 |
| Apr 29, 2026 | 1,642.00 | 1,642.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.73% | 30 |
| Apr 28, 2026 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.40% | 5,810 |
| Apr 27, 2026 | 1,651.00 | 1,651.00 | 1,648.57 | 1,648.57 | 1,648.57 | -5.20% | 27 |
| Apr 24, 2026 | 1,726.80 | 1,739.00 | 1,726.80 | 1,739.00 | 1,739.00 | -0.11% | 10,021 |
| Apr 23, 2026 | 1,735.00 | 1,772.14 | 1,735.00 | 1,741.00 | 1,741.00 | -3.81% | 10,064 |
| Apr 22, 2026 | 1,731.00 | 1,820.00 | 1,731.00 | 1,810.00 | 1,810.00 | 6.33% | 1,009 |
| Apr 21, 2026 | 1,792.00 | 1,792.00 | 1,702.25 | 1,702.25 | 1,702.25 | -6.73% | 632 |
| Apr 20, 2026 | 1,769.99 | 1,825.00 | 1,755.01 | 1,825.00 | 1,825.00 | - | 182 |
| Apr 17, 2026 | 1,900.00 | 1,900.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.35% | 387 |