Circle Internet Group, Inc. (CRCL)

NYSE: CRCL · Real-Time Price · USD

62.36

+0.18 (0.29%)

At close: Jul 24, 2026, 4:00 PM EDT

62.02

-0.34 (-0.55%)

After-hours: Jul 24, 2026, 7:59 PM EDT

Circle Internet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	61.62	63.18	59.96	62.36	62.36	0.29%	8,293,443
Jul 23, 2026	65.00	65.41	61.35	62.18	62.18	-6.02%	10,332,111
Jul 22, 2026	67.95	70.23	65.35	66.16	66.16	-6.92%	10,673,008
Jul 21, 2026	68.94	72.68	68.65	71.08	71.08	8.60%	18,032,279
Jul 20, 2026	60.95	66.98	60.87	65.45	65.45	8.25%	13,450,409
Jul 17, 2026	59.18	62.40	58.68	60.46	60.46	-0.30%	8,684,188
Jul 16, 2026	64.43	64.90	60.36	60.64	60.64	-7.69%	9,587,253
Jul 15, 2026	64.46	66.85	63.25	65.69	65.69	3.91%	12,829,222
Jul 14, 2026	61.66	63.49	59.29	63.22	63.22	0.35%	15,654,968
Jul 13, 2026	64.42	66.10	62.36	63.00	63.00	-4.75%	12,696,161
Jul 10, 2026	70.66	72.86	65.07	66.14	66.14	4.97%	36,519,159
Jul 9, 2026	62.95	64.80	61.67	63.01	63.01	-1.65%	9,251,030
Jul 8, 2026	64.19	64.48	61.88	64.07	64.07	-1.66%	8,425,354
Jul 7, 2026	67.75	69.05	64.58	65.15	65.15	-5.10%	8,308,611
Jul 6, 2026	64.56	69.98	62.95	68.65	68.65	6.24%	12,938,061
Jul 2, 2026	63.81	69.25	63.66	64.62	64.62	4.31%	17,537,598
Jul 1, 2026	63.71	66.25	61.77	61.95	61.95	-1.09%	24,252,154
Jun 30, 2026	72.25	73.20	62.52	62.63	62.63	-17.55%	37,027,170
Jun 29, 2026	75.18	76.15	72.39	75.96	75.96	3.25%	9,030,087
Jun 26, 2026	67.92	74.45	67.37	73.57	73.57	6.92%	13,688,021
Jun 25, 2026	71.30	71.57	67.51	68.81	68.81	-3.06%	10,243,771
Jun 24, 2026	75.60	75.60	70.07	70.98	70.98	-6.21%	10,973,728
Jun 23, 2026	76.11	78.22	74.70	75.68	75.68	-5.34%	8,702,797
Jun 22, 2026	81.25	84.86	78.97	79.95	79.95	-0.35%	9,525,286
Jun 18, 2026	80.28	81.40	76.84	80.23	80.23	-0.45%	14,425,114
Jun 17, 2026	79.10	85.24	78.50	80.59	80.59	1.09%	9,756,761
Jun 16, 2026	82.50	82.92	78.71	79.72	79.72	-4.38%	9,681,792
Jun 15, 2026	82.89	87.30	82.41	83.37	83.37	7.10%	15,264,844
Jun 12, 2026	82.01	82.05	77.61	77.84	77.84	-5.80%	12,103,192
Jun 11, 2026	79.50	83.91	78.61	82.63	82.63	4.69%	8,660,791
Jun 10, 2026	78.93	84.30	78.60	78.93	78.93	-2.68%	8,246,421
Jun 9, 2026	81.17	87.38	77.87	81.10	81.10	-1.73%	13,241,642
Jun 8, 2026	84.01	84.13	81.40	82.53	82.53	2.80%	10,509,593
Jun 5, 2026	88.11	88.11	78.41	80.28	80.28	-11.33%	24,295,490
Jun 4, 2026	90.89	95.18	89.20	90.54	90.54	0.45%	12,092,584
Jun 3, 2026	99.18	99.18	90.13	90.13	90.13	-10.63%	15,684,326
Jun 2, 2026	101.88	103.77	98.55	100.85	100.85	-3.92%	14,348,592
Jun 1, 2026	108.72	109.50	104.26	104.97	104.97	-7.11%	14,123,968
May 29, 2026	108.03	114.44	106.75	113.00	113.00	4.40%	23,546,171
May 28, 2026	101.44	108.38	97.69	108.24	108.24	5.46%	11,378,536
May 27, 2026	103.00	106.60	102.33	102.64	102.64	-1.47%	8,132,640
May 26, 2026	112.22	113.04	104.14	104.17	104.17	-7.91%	15,539,582
May 22, 2026	116.12	118.85	112.20	113.12	113.12	-1.53%	9,578,144
May 21, 2026	111.00	117.94	110.43	114.88	114.88	2.92%	10,706,621
May 20, 2026	111.37	113.48	109.06	111.62	111.62	0.53%	6,871,527
May 19, 2026	109.20	115.36	108.67	111.03	111.03	-0.32%	10,377,882
May 18, 2026	112.10	114.78	107.21	111.39	111.39	-2.29%	12,329,802
May 15, 2026	117.47	118.26	111.39	114.00	114.00	-7.98%	17,958,161
May 14, 2026	123.60	132.44	118.37	123.88	123.88	-2.13%	23,591,995
May 13, 2026	125.73	130.73	118.20	126.57	126.57	2.36%	19,433,416