Circle Internet Group, Inc. (BMV:CRCL)
Mexico · Delayed Price · Currency is MXN 1,581.00
+111.00 (7.55%)
At close: Oct 9, 2026
BMV:CRCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,530.00 | 1,602.00 | 1,530.00 | 1,581.00 | 1,581.00 | 7.55% | 3,000 |
| Oct 8, 2026 | 1,448.84 | 1,470.00 | 1,439.10 | 1,470.00 | 1,470.00 | 1.37% | 2,886 |
| Oct 7, 2026 | 1,450.00 | 1,460.19 | 1,438.00 | 1,450.09 | 1,450.09 | -5.65% | 851 |
| Oct 6, 2026 | 1,500.00 | 1,537.00 | 1,500.00 | 1,537.00 | 1,537.00 | 1.87% | 153 |
| Oct 5, 2026 | 1,500.00 | 1,545.00 | 1,500.00 | 1,508.74 | 1,508.74 | 2.64% | 2,683 |
| Oct 2, 2026 | 1,590.00 | 1,590.00 | 1,459.00 | 1,470.00 | 1,470.00 | -3.80% | 2,662 |
| Oct 1, 2026 | 1,511.00 | 1,530.00 | 1,511.00 | 1,528.00 | 1,528.00 | 2.14% | 42 |
| Sep 30, 2026 | 1,544.00 | 1,544.00 | 1,490.00 | 1,496.00 | 1,496.00 | -0.93% | 1,890 |
| Sep 29, 2026 | 1,536.00 | 1,536.00 | 1,505.00 | 1,510.00 | 1,510.00 | -2.49% | 447 |
| Sep 28, 2026 | 1,550.00 | 1,575.94 | 1,548.54 | 1,548.54 | 1,548.54 | -1.37% | 607 |
| Sep 25, 2026 | 1,602.70 | 1,602.70 | 1,560.00 | 1,570.00 | 1,570.00 | -4.85% | 2,599 |
| Sep 24, 2026 | 1,588.00 | 1,650.00 | 1,588.00 | 1,650.00 | 1,650.00 | 1.85% | 823 |
| Sep 23, 2026 | 1,660.00 | 1,660.00 | 1,608.00 | 1,620.00 | 1,620.00 | -1.64% | 1,027 |
| Sep 22, 2026 | 1,625.00 | 1,670.00 | 1,624.00 | 1,646.94 | 1,646.94 | 1.66% | 439 |
| Sep 21, 2026 | 1,690.01 | 1,692.00 | 1,610.00 | 1,620.00 | 1,620.00 | 2.37% | 694 |
| Sep 18, 2026 | 1,555.00 | 1,585.00 | 1,555.00 | 1,582.43 | 1,582.43 | 8.53% | 4,849 |
| Sep 17, 2026 | 1,420.00 | 1,458.00 | 1,420.00 | 1,458.00 | 1,458.00 | -1.08% | 1,357 |
| Sep 15, 2026 | 1,550.00 | 1,658.92 | 1,460.00 | 1,473.91 | 1,473.91 | -11.74% | 5,258 |
| Sep 14, 2026 | 1,574.39 | 1,670.00 | 1,574.39 | 1,669.92 | 1,669.92 | 8.27% | 800 |
| Sep 11, 2026 | 1,575.00 | 1,575.00 | 1,542.42 | 1,542.42 | 1,542.42 | -0.17% | 116 |
| Sep 10, 2026 | 1,555.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,545.00 | -4.79% | 59 |
| Sep 9, 2026 | 1,619.00 | 1,622.68 | 1,619.00 | 1,622.68 | 1,622.68 | -1.92% | 46 |
| Sep 8, 2026 | 1,685.00 | 1,685.00 | 1,645.00 | 1,654.47 | 1,654.47 | -2.96% | 821 |
| Sep 4, 2026 | 1,749.75 | 1,749.75 | 1,697.00 | 1,705.00 | 1,705.00 | -2.10% | 98 |
| Sep 3, 2026 | 1,675.00 | 1,745.00 | 1,675.00 | 1,741.64 | 1,741.64 | 16.50% | 4,725 |
| Sep 2, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.64% | 11 |
| Sep 1, 2026 | 1,523.00 | 1,551.00 | 1,510.00 | 1,520.00 | 1,520.00 | 4.83% | 682 |
| Aug 31, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.01% | 1,317 |
| 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 |