Circle Internet Group, Inc. (CRCL)

Circle Internet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	58.44	62.20	57.23	60.04	60.04	6.02%	11,968,455
Feb 12, 2026	58.75	58.75	55.31	56.63	56.63	-2.13%	8,464,729
Feb 11, 2026	59.11	59.17	55.89	57.86	57.86	-3.16%	8,317,879
Feb 10, 2026	58.54	62.00	58.30	59.75	59.75	-0.58%	7,387,104
Feb 9, 2026	56.33	60.88	55.76	60.10	60.10	5.36%	10,613,821
Feb 6, 2026	53.81	57.80	53.62	57.04	57.04	13.56%	17,167,154
Feb 5, 2026	53.63	54.48	49.90	50.23	50.23	-8.76%	14,795,573
Feb 4, 2026	56.19	56.29	51.52	55.05	55.05	-1.98%	14,361,638
Feb 3, 2026	60.17	60.17	53.76	56.16	56.16	-4.59%	16,690,444
Feb 2, 2026	61.50	61.87	58.41	58.86	58.86	-7.93%	14,320,428
Jan 30, 2026	66.60	66.91	61.89	63.93	63.93	-5.36%	15,209,086
Jan 29, 2026	70.31	70.60	65.75	67.55	67.55	-7.26%	16,834,555
Jan 28, 2026	72.86	77.00	71.91	72.84	72.84	4.12%	16,136,159
Jan 27, 2026	70.38	70.54	67.50	69.96	69.96	-1.33%	10,108,181
Jan 26, 2026	70.01	72.43	69.85	70.90	70.90	-0.60%	7,182,791
Jan 23, 2026	70.86	72.55	69.88	71.33	71.33	-0.03%	7,437,377
Jan 22, 2026	73.55	73.81	70.76	71.35	71.35	-1.78%	7,271,009
Jan 21, 2026	72.90	74.59	70.42	72.64	72.64	-0.08%	8,004,221
Jan 20, 2026	75.70	77.47	72.62	72.70	72.70	-7.52%	9,909,566
Jan 16, 2026	76.74	80.02	75.58	78.61	78.61	2.62%	9,846,391
Jan 15, 2026	83.47	83.79	76.11	76.60	76.60	-9.67%	14,698,810
Jan 14, 2026	84.99	88.46	81.75	84.80	84.80	1.61%	14,226,974
Jan 13, 2026	83.24	84.28	80.29	83.46	83.46	0.68%	8,001,785
Jan 12, 2026	81.14	83.12	79.85	82.90	82.90	-	6,572,926
Jan 9, 2026	82.20	84.33	79.45	82.90	82.90	1.36%	7,647,809
Jan 8, 2026	79.90	82.72	78.85	81.79	81.79	1.49%	5,337,969
Jan 7, 2026	83.19	83.60	80.53	80.59	80.59	-5.02%	6,512,271
Jan 6, 2026	86.00	86.20	81.95	84.85	84.85	0.06%	7,345,035
Jan 5, 2026	84.58	88.06	84.10	84.80	84.80	1.59%	9,045,324
Jan 2, 2026	80.84	84.58	79.62	83.47	83.47	5.26%	8,333,606
Dec 31, 2025	79.96	80.39	78.77	79.30	79.30	-0.74%	5,676,163
Dec 30, 2025	80.18	82.89	79.65	79.89	79.89	-0.77%	7,477,303
Dec 29, 2025	79.25	83.04	79.12	80.51	80.51	-0.94%	7,298,188
Dec 26, 2025	82.39	82.50	79.71	81.27	81.27	-1.66%	6,052,444
Dec 24, 2025	82.72	83.05	79.86	82.64	82.64	-0.11%	6,318,128
Dec 23, 2025	84.80	85.57	81.02	82.73	82.73	-4.91%	9,313,943
Dec 22, 2025	87.74	91.20	86.43	87.00	87.00	1.01%	10,587,420
Dec 19, 2025	82.44	86.30	82.43	86.13	86.13	6.35%	13,527,249
Dec 18, 2025	82.74	84.47	80.08	80.99	80.99	2.26%	10,383,795
Dec 17, 2025	82.88	85.74	79.08	79.20	79.20	-4.58%	10,977,804
Dec 16, 2025	77.86	83.50	77.33	83.00	83.00	9.99%	15,029,149
Dec 15, 2025	83.85	84.18	74.73	75.46	75.46	-9.60%	15,025,001
Dec 12, 2025	89.53	91.30	82.03	83.47	83.47	-5.76%	13,857,950
Dec 11, 2025	85.85	89.26	83.33	88.57	88.57	0.18%	11,154,542
Dec 10, 2025	87.34	89.55	85.05	88.41	88.41	-0.53%	9,329,303
Dec 9, 2025	83.23	89.98	81.76	88.88	88.88	5.86%	14,569,961
Dec 8, 2025	86.95	87.41	81.34	83.96	83.96	-1.94%	10,024,649
Dec 5, 2025	86.09	86.66	83.14	85.62	85.62	-2.10%	10,474,074
Dec 4, 2025	83.98	88.27	83.20	87.46	87.46	1.36%	14,235,386
Dec 3, 2025	78.39	86.59	75.97	86.29	86.29	11.43%	21,053,740

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.