Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
71.33
-0.02 (-0.03%)
At close: Jan 23, 2026, 4:00 PM EST
69.65
-1.68 (-2.36%)
Pre-market: Jan 26, 2026, 5:33 AM EST
Circle Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |