Skip to main content
logo
Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
71.33
+4.40 (6.57%)
At close: Nov 21, 2025, 4:00 PM EST
72.44
+1.11 (1.56%)
After-hours: Nov 21, 2025, 7:59 PM EST

Circle Internet Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202566.9372.3366.1471.3371.336.57%19,267,652
Nov 20, 202571.2971.4164.9266.9366.93-4.00%20,314,071
Nov 19, 202576.4976.6067.5569.7269.72-8.98%28,886,491
Nov 18, 202575.6278.1575.0476.6076.600.01%16,437,561
Nov 17, 202581.7981.9075.1076.5976.59-6.47%23,753,303
Nov 14, 202583.5085.0581.5081.8981.89-0.55%37,549,568
Nov 13, 202586.0288.4281.3882.3482.34-4.59%52,219,444
Nov 12, 202593.8595.5285.8686.3086.30-12.21%39,011,267
Nov 11, 2025102.05102.4997.9598.3098.30-5.57%8,745,289
Nov 10, 2025107.80110.54102.58104.10104.100.93%8,567,978
Nov 7, 202599.00103.3396.10103.14103.143.13%9,524,280
Nov 6, 2025113.05113.36100.00100.01100.01-11.52%11,702,616
Nov 5, 2025113.10114.85111.94113.03113.031.60%6,050,017
Nov 4, 2025113.79117.20108.90111.25111.25-5.61%10,279,116
Nov 3, 2025125.75125.75117.83117.86117.86-7.18%9,050,524
Oct 31, 2025126.31129.40124.88126.98126.983.48%6,616,949
Oct 30, 2025129.97130.00122.49122.71122.71-6.85%10,751,272
Oct 29, 2025136.00136.05129.68131.74131.74-3.21%7,593,572
Oct 28, 2025143.25143.38135.85136.11136.11-5.01%7,857,507
Oct 27, 2025146.93147.44138.10143.29143.290.87%9,715,561
Oct 24, 2025132.96144.03131.02142.05142.059.39%15,678,694
Oct 23, 2025124.98130.01124.31129.86129.864.06%6,896,145
Oct 22, 2025128.57131.00122.50124.79124.79-3.90%8,810,156
Oct 21, 2025130.45133.00125.65129.85129.85-0.73%9,602,998
Oct 20, 2025129.79135.73128.25130.81130.813.42%9,339,359
Oct 17, 2025125.25127.76123.09126.49126.49-1.53%7,837,369
Oct 16, 2025135.92136.87127.88128.46128.46-4.48%7,387,791
Oct 15, 2025137.32141.10132.58134.48134.480.01%9,018,719
Oct 14, 2025133.25138.62129.33134.46134.46-2.19%7,650,365
Oct 13, 2025138.06141.38135.11137.47137.473.41%10,350,997
Oct 10, 2025150.89159.47132.61132.94132.94-11.66%22,403,097
Oct 9, 2025150.80153.88145.80150.48150.480.01%10,237,537
Oct 8, 2025150.30152.16143.55150.46150.461.17%11,706,255
Oct 7, 2025152.00157.56144.18148.72148.720.14%12,330,816
Oct 6, 2025154.01154.17145.56148.51148.511.87%10,810,044
Oct 3, 2025148.40156.47144.14145.78145.78-2.63%19,333,255
Oct 2, 2025133.45152.05132.75149.72149.7216.04%19,216,175
Oct 1, 2025133.62137.27127.60129.03129.03-2.68%9,067,306
Sep 30, 2025136.20137.99132.37132.58132.58-0.81%7,965,475
Sep 29, 2025129.50137.80128.50133.66133.665.25%10,474,568
Sep 26, 2025125.42128.49122.83126.99126.991.87%5,467,764
Sep 25, 2025128.99130.26124.30124.66124.66-5.26%7,729,925
Sep 24, 2025133.73136.34130.04131.58131.580.47%9,155,776
Sep 23, 2025138.67141.60130.70130.97130.97-4.85%8,952,068
Sep 22, 2025139.88140.71134.56137.64137.64-4.51%9,117,355
Sep 19, 2025145.05147.70139.53144.14144.142.65%16,115,641
Sep 18, 2025134.74143.58134.07140.42140.427.16%15,938,994
Sep 17, 2025135.00146.50128.26131.04131.04-2.80%19,405,347
Sep 16, 2025139.60142.55133.92134.81134.810.57%12,723,033
Sep 15, 2025129.90135.78125.08134.05134.056.97%12,573,831