Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
107.46
+1.94 (1.84%)
At close: Apr 16, 2026, 4:00 PM EDT
106.52
-0.94 (-0.87%)
After-hours: Apr 16, 2026, 7:59 PM EDT
Circle Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 107.00 | 108.04 | 101.70 | 107.46 | 107.46 | 1.84% | 9,147,223 |
| Apr 15, 2026 | 107.58 | 108.70 | 102.93 | 105.52 | 105.52 | 0.03% | 10,497,121 |
| Apr 14, 2026 | 102.26 | 110.51 | 101.41 | 105.49 | 105.49 | 6.90% | 17,332,790 |
| Apr 13, 2026 | 86.34 | 98.68 | 86.27 | 98.68 | 98.68 | 12.09% | 13,568,919 |
| Apr 10, 2026 | 88.05 | 90.33 | 84.91 | 88.04 | 88.04 | 3.45% | 9,304,334 |
| Apr 9, 2026 | 93.06 | 93.95 | 84.60 | 85.10 | 85.10 | -9.89% | 14,416,417 |
| Apr 8, 2026 | 101.29 | 101.82 | 93.00 | 94.44 | 94.44 | 0.34% | 10,433,152 |
| Apr 7, 2026 | 90.97 | 95.28 | 88.00 | 94.12 | 94.12 | 2.14% | 7,759,987 |
| Apr 6, 2026 | 93.09 | 94.70 | 91.02 | 92.15 | 92.15 | 2.09% | 7,580,946 |
| Apr 2, 2026 | 87.45 | 90.39 | 84.27 | 90.26 | 90.26 | -0.53% | 12,541,189 |
| Apr 1, 2026 | 98.42 | 99.46 | 90.26 | 90.74 | 90.74 | -4.89% | 13,683,110 |
| Mar 31, 2026 | 91.25 | 97.80 | 89.40 | 95.41 | 95.41 | 6.12% | 13,466,564 |
| Mar 30, 2026 | 96.26 | 96.50 | 88.27 | 89.91 | 89.91 | -4.00% | 12,701,914 |
| 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 |