Circle Internet Group, Inc. (SWX:CRCL)
Switzerland · Delayed Price · Currency is CHF · Price in USD 65.85
-2.13 (-3.13%)
At close: Nov 12, 2026
SWX:CRCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -3.13% | - |
| Nov 11, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 4.04% | - |
| Nov 10, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -3.49% | 2,000 |
| Nov 9, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - | - |
| Nov 6, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.53% | 2,660 |
| Nov 5, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -8.38% | 2,530 |
| Nov 4, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - | - |
| Nov 3, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 1.52% | - |
| Nov 2, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.65% | - |
| Oct 30, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -8.22% | - |
| Oct 29, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - | - |
| Oct 28, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.27% | - |
| Oct 27, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - | - |
| Oct 26, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -7.85% | - |
| Oct 23, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - | - |
| Oct 22, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -3.17% | - |
| Oct 21, 2026 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | 6.38% | - |
| Oct 20, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 1.12% | - |
| Oct 19, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -1.60% | - |
| Oct 16, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.81% | - |
| Oct 15, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 5.11% | - |
| Oct 14, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -5.50% | - |
| Oct 13, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - | - |
| Oct 12, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.59% | 3,520 |
| Oct 9, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 6.14% | - |
| Oct 8, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.30% | - |
| Oct 7, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -4.67% | 1,800 |
| Oct 6, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.90% | - |
| Oct 5, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - | - |
| Oct 2, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | -0.35% | - |
| Oct 1, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | -0.60% | - |
| Sep 30, 2026 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | -1.40% | - |
| Sep 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.39% | - |
| Sep 28, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -2.98% | - |
| Sep 25, 2026 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -3.87% | - |
| Sep 24, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -1.42% | - |
| Sep 23, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - | - |
| Sep 22, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - | - |
| Sep 21, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 3.56% | - |
| Sep 18, 2026 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | 10.36% | - |
| Sep 17, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.79% | - |
| Sep 16, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -10.15% | - |
| Sep 15, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -3.05% | - |
| Sep 14, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - | - |
| Sep 11, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 1.20% | 1,300 |
| Sep 10, 2026 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | -3.14% | 2,600 |
| Sep 9, 2026 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | -2.87% | - |
| Sep 8, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -2.40% | - |
| Sep 7, 2026 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - | - |
| Sep 4, 2026 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - | - |