Circle Internet Group, Inc. (CRCL)

NYSE: CRCL · Real-Time Price · USD

93.66

-4.61 (-4.69%)

At close: Mar 27, 2026, 4:00 PM EDT

92.82

-0.84 (-0.90%)

After-hours: Mar 27, 2026, 6:19 PM EDT

Circle Internet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	97.74	97.78	90.85	93.66	93.66	-4.69%	14,382,220
Mar 26, 2026	101.91	103.55	97.31	98.27	98.27	-5.38%	15,337,445
Mar 25, 2026	106.77	110.25	101.60	103.86	103.86	2.66%	22,048,415
Mar 24, 2026	126.35	127.08	98.31	101.17	101.17	-20.11%	56,332,614
Mar 23, 2026	124.15	127.48	121.32	126.64	126.64	0.48%	15,742,673
Mar 20, 2026	127.98	132.38	122.91	126.03	126.03	-1.79%	22,359,629
Mar 19, 2026	126.33	129.74	121.41	128.33	128.33	-3.40%	19,339,581
Mar 18, 2026	131.49	135.49	128.00	132.84	132.84	0.40%	16,631,358
Mar 17, 2026	124.01	136.65	122.74	132.31	132.31	5.15%	22,844,939
Mar 16, 2026	120.15	126.50	119.77	125.83	125.83	9.06%	18,384,469
Mar 13, 2026	118.34	119.30	113.16	115.38	115.38	1.05%	11,242,450
Mar 12, 2026	113.05	117.78	112.15	114.18	114.18	1.21%	12,104,816
Mar 11, 2026	119.80	123.40	111.72	112.81	112.81	-4.47%	19,133,581
Mar 10, 2026	113.44	121.80	112.80	118.09	118.09	5.59%	23,938,644
Mar 9, 2026	105.21	112.66	104.90	111.84	111.84	9.74%	21,255,454
Mar 6, 2026	102.82	106.29	100.07	101.91	101.91	-3.62%	16,575,072
Mar 5, 2026	105.27	110.12	103.30	105.74	105.74	0.45%	20,500,480
Mar 4, 2026	102.80	106.35	101.40	105.27	105.27	5.66%	23,936,480
Mar 3, 2026	91.50	104.30	91.13	99.63	99.63	3.63%	32,811,927
Mar 2, 2026	80.80	96.61	80.23	96.14	96.14	15.22%	32,489,478
Feb 27, 2026	83.62	84.98	80.97	83.44	83.44	-4.32%	19,295,167
Feb 26, 2026	81.57	90.60	81.23	87.21	87.21	4.90%	41,836,480
Feb 25, 2026	73.77	83.35	71.19	83.14	83.14	35.47%	63,849,858
Feb 24, 2026	60.39	62.95	59.46	61.37	61.37	0.33%	8,283,492
Feb 23, 2026	62.10	63.13	59.83	61.17	61.17	-2.94%	8,797,239
Feb 20, 2026	62.25	65.50	61.50	63.02	63.02	1.78%	9,468,580
Feb 19, 2026	62.27	62.85	59.80	61.92	61.92	-1.95%	6,951,628
Feb 18, 2026	62.13	64.70	61.20	63.15	63.15	2.48%	7,462,457
Feb 17, 2026	59.27	62.90	57.02	61.62	61.62	2.63%	9,686,919
Feb 13, 2026	58.44	62.20	57.23	60.04	60.04	6.02%	12,023,912
Feb 12, 2026	58.75	58.75	55.31	56.63	56.63	-2.13%	8,567,222
Feb 11, 2026	59.11	59.17	55.89	57.86	57.86	-3.16%	8,585,457
Feb 10, 2026	58.54	62.00	58.30	59.75	59.75	-0.58%	7,515,459
Feb 9, 2026	56.33	60.88	55.76	60.10	60.10	5.36%	10,755,426
Feb 6, 2026	53.81	57.80	53.62	57.04	57.04	13.56%	17,508,669
Feb 5, 2026	53.63	54.48	49.90	50.23	50.23	-8.76%	15,489,040
Feb 4, 2026	56.19	56.29	51.52	55.05	55.05	-1.98%	14,495,976
Feb 3, 2026	60.17	60.17	53.76	56.16	56.16	-4.59%	16,819,288
Feb 2, 2026	61.50	61.87	58.41	58.86	58.86	-7.93%	14,468,223
Jan 30, 2026	66.60	66.91	61.89	63.93	63.93	-5.36%	15,737,922
Jan 29, 2026	70.31	70.60	65.75	67.55	67.55	-7.26%	16,968,098
Jan 28, 2026	72.86	77.00	71.91	72.84	72.84	4.12%	16,300,635
Jan 27, 2026	70.38	70.54	67.50	69.96	69.96	-1.33%	10,213,428
Jan 26, 2026	70.01	72.43	69.85	70.90	70.90	-0.60%	7,238,009
Jan 23, 2026	70.86	72.55	69.88	71.33	71.33	-0.03%	7,506,249
Jan 22, 2026	73.55	73.81	70.76	71.35	71.35	-1.78%	7,345,911
Jan 21, 2026	72.90	74.59	70.42	72.64	72.64	-0.08%	8,343,214
Jan 20, 2026	75.70	77.47	72.62	72.70	72.70	-7.52%	12,061,482
Jan 16, 2026	76.74	80.02	75.58	78.61	78.61	2.62%	9,931,623
Jan 15, 2026	83.47	83.79	76.11	76.60	76.60	-9.67%	16,933,744