Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
83.47
+4.17 (5.26%)
At close: Jan 2, 2026, 4:00 PM EST
83.80
+0.33 (0.40%)
After-hours: Jan 2, 2026, 7:59 PM EST
Circle Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 78.40 | 80.73 | 77.18 | 77.44 | 77.44 | 1.98% | 16,633,749 |
| Dec 1, 2025 | 77.49 | 79.84 | 75.23 | 75.94 | 75.94 | -4.99% | 18,852,718 |
| Nov 28, 2025 | 75.31 | 81.48 | 74.02 | 79.93 | 79.93 | 10.04% | 22,254,895 |
| Nov 26, 2025 | 71.15 | 73.29 | 68.86 | 72.64 | 72.64 | 3.61% | 15,840,755 |
| Nov 25, 2025 | 69.14 | 70.11 | 68.05 | 70.11 | 70.11 | -3.62% | 12,630,929 |
| Nov 24, 2025 | 72.00 | 73.43 | 69.61 | 72.74 | 72.74 | 1.98% | 15,679,722 |
| Nov 21, 2025 | 66.93 | 72.33 | 66.14 | 71.33 | 71.33 | 6.57% | 19,456,249 |
| Nov 20, 2025 | 71.29 | 71.41 | 64.92 | 66.93 | 66.93 | -4.00% | 20,369,396 |
| Nov 19, 2025 | 76.49 | 76.60 | 67.55 | 69.72 | 69.72 | -8.98% | 28,886,491 |
| Nov 18, 2025 | 75.62 | 78.15 | 75.04 | 76.60 | 76.60 | 0.01% | 16,437,561 |
| Nov 17, 2025 | 81.79 | 81.90 | 75.10 | 76.59 | 76.59 | -6.47% | 23,753,303 |
| Nov 14, 2025 | 83.50 | 85.05 | 81.50 | 81.89 | 81.89 | -0.55% | 37,549,568 |
| Nov 13, 2025 | 86.02 | 88.42 | 81.38 | 82.34 | 82.34 | -4.59% | 52,219,444 |
| Nov 12, 2025 | 93.85 | 95.52 | 85.86 | 86.30 | 86.30 | -12.21% | 39,011,267 |
| Nov 11, 2025 | 102.05 | 102.49 | 97.95 | 98.30 | 98.30 | -5.57% | 8,745,289 |
| Nov 10, 2025 | 107.80 | 110.54 | 102.58 | 104.10 | 104.10 | 0.93% | 8,567,978 |
| Nov 7, 2025 | 99.00 | 103.33 | 96.10 | 103.14 | 103.14 | 3.13% | 9,524,280 |
| Nov 6, 2025 | 113.05 | 113.36 | 100.00 | 100.01 | 100.01 | -11.52% | 11,702,616 |
| Nov 5, 2025 | 113.10 | 114.85 | 111.94 | 113.03 | 113.03 | 1.60% | 6,050,017 |
| Nov 4, 2025 | 113.79 | 117.20 | 108.90 | 111.25 | 111.25 | -5.61% | 10,279,116 |
| Nov 3, 2025 | 125.75 | 125.75 | 117.83 | 117.86 | 117.86 | -7.18% | 9,050,524 |
| Oct 31, 2025 | 126.31 | 129.40 | 124.88 | 126.98 | 126.98 | 3.48% | 6,616,949 |
| Oct 30, 2025 | 129.97 | 130.00 | 122.49 | 122.71 | 122.71 | -6.85% | 10,751,272 |
| Oct 29, 2025 | 136.00 | 136.05 | 129.68 | 131.74 | 131.74 | -3.21% | 7,593,572 |
| Oct 28, 2025 | 143.25 | 143.38 | 135.85 | 136.11 | 136.11 | -5.01% | 7,857,507 |
| Oct 27, 2025 | 146.93 | 147.44 | 138.10 | 143.29 | 143.29 | 0.87% | 9,715,561 |
| Oct 24, 2025 | 132.96 | 144.03 | 131.02 | 142.05 | 142.05 | 9.39% | 15,678,694 |
| Oct 23, 2025 | 124.98 | 130.01 | 124.31 | 129.86 | 129.86 | 4.06% | 6,896,145 |
| Oct 22, 2025 | 128.57 | 131.00 | 122.50 | 124.79 | 124.79 | -3.90% | 8,810,156 |