Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
127.40
-1.65 (-1.28%)
At close: Aug 27, 2025, 4:00 PM
126.50
-0.90 (-0.71%)
After-hours: Aug 27, 2025, 7:00 PM EDT
Circle Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 129.05 | 130.26 | 126.01 | 127.40 | 127.40 | -1.28% | 4,958,713 |
| Aug 26, 2025 | 125.60 | 130.25 | 124.16 | 129.05 | 129.05 | 3.04% | 6,923,318 |
| Aug 25, 2025 | 134.36 | 135.32 | 124.70 | 125.24 | 125.24 | -7.26% | 10,419,843 |
| Aug 22, 2025 | 132.99 | 144.70 | 131.05 | 135.04 | 135.04 | 2.46% | 13,309,102 |
| Aug 21, 2025 | 135.00 | 136.99 | 131.59 | 131.80 | 131.80 | -4.36% | 4,986,592 |
| Aug 20, 2025 | 136.94 | 139.50 | 129.10 | 137.81 | 137.81 | 1.91% | 9,944,132 |
| Aug 19, 2025 | 143.98 | 144.65 | 133.11 | 135.23 | 135.23 | -4.49% | 9,688,108 |
| Aug 18, 2025 | 148.70 | 149.45 | 141.35 | 141.58 | 141.58 | -5.15% | 8,683,092 |
| Aug 15, 2025 | 141.16 | 151.47 | 139.25 | 149.26 | 149.26 | 7.20% | 23,286,226 |
| Aug 14, 2025 | 152.00 | 156.80 | 136.40 | 139.23 | 139.23 | -9.10% | 17,905,916 |
| Aug 13, 2025 | 156.64 | 164.64 | 152.15 | 153.16 | 153.16 | -6.16% | 17,877,933 |
| Aug 12, 2025 | 186.30 | 189.92 | 161.51 | 163.21 | 163.21 | 1.27% | 33,491,022 |
| Aug 11, 2025 | 161.01 | 169.80 | 155.53 | 161.17 | 161.17 | 1.35% | 11,888,948 |
| Aug 8, 2025 | 155.02 | 163.22 | 154.12 | 159.03 | 159.03 | 3.99% | 8,920,993 |
| Aug 7, 2025 | 167.68 | 169.92 | 151.10 | 152.93 | 152.93 | -5.43% | 10,166,256 |
| Aug 6, 2025 | 150.09 | 162.44 | 149.00 | 161.71 | 161.71 | 5.05% | 8,357,923 |
| Aug 5, 2025 | 160.00 | 164.32 | 153.91 | 153.93 | 153.93 | -6.61% | 7,802,420 |
| Aug 4, 2025 | 172.10 | 172.10 | 154.50 | 164.82 | 164.82 | -1.95% | 11,701,260 |
| Aug 1, 2025 | 176.93 | 181.55 | 167.30 | 168.10 | 168.10 | -8.40% | 12,924,882 |
| Jul 31, 2025 | 188.76 | 189.87 | 183.00 | 183.52 | 183.52 | -3.66% | 5,770,643 |
| Jul 30, 2025 | 182.62 | 193.33 | 182.10 | 190.50 | 190.50 | 4.88% | 9,317,694 |
| Jul 29, 2025 | 187.88 | 190.75 | 180.68 | 181.64 | 181.64 | -2.01% | 9,534,789 |
| Jul 28, 2025 | 196.98 | 197.90 | 183.91 | 185.36 | 185.36 | -3.89% | 9,524,221 |
| Jul 25, 2025 | 192.54 | 195.70 | 187.50 | 192.86 | 192.86 | -0.11% | 6,988,469 |
| Jul 24, 2025 | 199.75 | 201.25 | 189.23 | 193.08 | 193.08 | -4.61% | 9,085,863 |
| Jul 23, 2025 | 198.38 | 202.50 | 195.08 | 202.41 | 202.41 | 2.07% | 10,319,795 |
| Jul 22, 2025 | 207.55 | 211.99 | 192.90 | 198.31 | 198.31 | -8.23% | 18,485,876 |
| Jul 21, 2025 | 226.40 | 231.88 | 213.33 | 216.10 | 216.10 | -3.43% | 19,033,133 |
| Jul 18, 2025 | 244.90 | 262.97 | 222.49 | 223.78 | 223.78 | -4.81% | 42,877,368 |
| Jul 17, 2025 | 225.59 | 244.36 | 220.01 | 235.08 | 235.08 | 0.81% | 29,222,485 |
| Jul 16, 2025 | 203.05 | 239.70 | 201.32 | 233.20 | 233.20 | 19.39% | 44,001,740 |
| Jul 15, 2025 | 198.00 | 203.46 | 188.10 | 195.33 | 195.33 | -4.58% | 14,758,547 |
| Jul 14, 2025 | 189.27 | 204.91 | 185.54 | 204.70 | 204.70 | 9.27% | 15,445,172 |
| Jul 11, 2025 | 204.18 | 206.80 | 182.50 | 187.33 | 187.33 | -7.67% | 18,227,353 |
| Jul 10, 2025 | 208.84 | 209.57 | 199.00 | 202.90 | 202.90 | 1.11% | 12,340,104 |
| Jul 9, 2025 | 209.36 | 215.60 | 197.25 | 200.68 | 200.68 | -2.02% | 17,934,427 |
| Jul 8, 2025 | 199.50 | 209.50 | 196.00 | 204.81 | 204.81 | -1.28% | 22,225,548 |
| Jul 7, 2025 | 193.75 | 208.60 | 186.60 | 207.46 | 207.46 | 9.90% | 31,640,759 |
| Jul 3, 2025 | 182.17 | 192.50 | 181.39 | 188.77 | 188.77 | 6.07% | 17,191,952 |
| Jul 2, 2025 | 187.21 | 189.00 | 176.00 | 177.97 | 177.97 | -7.56% | 18,546,015 |
| 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 |