Circle Internet Group, Inc. (CRCL)

NYSE: CRCL · Real-Time Price · USD

121.80

+7.61 (6.66%)

At close: May 6, 2026, 4:00 PM EDT

120.90

-0.90 (-0.74%)

After-hours: May 6, 2026, 7:59 PM EDT

Circle Internet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	115.00	122.86	113.20	121.80	121.80	6.66%	16,924,038
May 5, 2026	121.40	121.40	112.45	114.19	114.19	-4.47%	22,239,336
May 4, 2026	107.13	119.99	106.90	119.53	119.53	19.89%	31,962,716
May 1, 2026	92.77	100.01	92.21	99.70	99.70	9.71%	9,482,911
Apr 30, 2026	95.29	95.29	89.90	90.88	90.88	-4.90%	9,099,254
Apr 29, 2026	93.55	96.27	90.19	95.56	95.56	1.28%	8,452,052
Apr 28, 2026	92.50	95.39	92.26	94.35	94.35	-1.14%	6,253,803
Apr 27, 2026	98.56	98.80	94.29	95.44	95.44	-4.23%	9,515,649
Apr 24, 2026	102.27	103.00	97.56	99.66	99.66	-0.35%	6,472,034
Apr 23, 2026	101.22	103.65	97.90	100.01	100.01	-4.17%	7,233,558
Apr 22, 2026	99.95	105.79	99.38	104.36	104.36	8.69%	13,751,930
Apr 21, 2026	104.73	105.10	95.79	96.02	96.02	-9.72%	12,117,735
Apr 20, 2026	102.48	106.50	98.50	106.36	106.36	0.42%	11,271,073
Apr 17, 2026	110.37	111.20	102.70	105.91	105.91	-1.44%	14,413,255
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