Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
177.97
-14.56 (-7.56%)
At close: Jul 2, 2025, 4:00 PM
177.16
-0.81 (-0.46%)
After-hours: Jul 2, 2025, 7:59 PM EDT
Circle Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 187.21 | 189.00 | 176.00 | 177.97 | 177.97 | -7.56% | 17,960,880 |
| Jul 1, 2025 | 184.67 | 194.00 | 171.50 | 192.53 | 192.53 | 6.20% | 31,252,118 |
| Jun 30, 2025 | 181.77 | 192.50 | 178.00 | 181.29 | 181.29 | 0.48% | 34,461,533 |
| Jun 27, 2025 | 223.65 | 223.65 | 175.60 | 180.43 | 180.43 | -15.54% | 48,112,124 |
| Jun 26, 2025 | 209.04 | 226.95 | 205.68 | 213.63 | 213.63 | 7.56% | 45,550,341 |
| Jun 25, 2025 | 218.55 | 227.54 | 198.00 | 198.62 | 198.62 | -10.79% | 49,283,191 |
| Jun 24, 2025 | 250.42 | 265.00 | 217.58 | 222.65 | 222.65 | -15.49% | 68,222,564 |
| Jun 23, 2025 | 238.46 | 298.99 | 232.48 | 263.45 | 263.45 | 9.64% | 99,128,739 |
| Jun 20, 2025 | 231.50 | 248.88 | 206.17 | 240.28 | 240.28 | 20.39% | 92,427,231 |
| Jun 18, 2025 | 153.22 | 200.90 | 148.00 | 199.59 | 199.59 | 33.82% | 63,566,766 |
| Jun 17, 2025 | 156.36 | 164.42 | 143.53 | 149.15 | 149.15 | -1.26% | 31,234,204 |
| Jun 16, 2025 | 147.54 | 165.60 | 145.88 | 151.06 | 151.06 | 13.10% | 43,781,546 |
| Jun 13, 2025 | 108.81 | 134.72 | 108.80 | 133.56 | 133.56 | 25.36% | 34,013,580 |
| Jun 12, 2025 | 116.79 | 117.93 | 104.26 | 106.54 | 106.54 | -9.10% | 13,416,512 |
| Jun 11, 2025 | 107.00 | 120.49 | 106.50 | 117.20 | 117.20 | 10.66% | 26,481,377 |
| Jun 10, 2025 | 115.00 | 115.00 | 101.51 | 105.91 | 105.91 | -8.10% | 25,517,793 |
| Jun 9, 2025 | 132.72 | 138.57 | 108.40 | 115.25 | 115.25 | 7.01% | 45,521,142 |
| Jun 6, 2025 | 96.39 | 123.52 | 92.95 | 107.70 | 107.70 | 29.40% | 60,706,262 |