Circle Internet Group, Inc. (CRCL)

NYSE: CRCL · Real-Time Price · USD

104.17

-8.95 (-7.91%)

At close: May 26, 2026, 4:00 PM EDT

103.97

-0.20 (-0.19%)

After-hours: May 26, 2026, 7:59 PM EDT

Circle Internet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	129.99	140.00	120.50	123.65	123.65	-6.16%	29,501,803
May 11, 2026	118.85	134.80	105.36	131.76	131.76	15.91%	49,792,979
May 8, 2026	114.26	115.00	108.91	113.67	113.67	0.37%	16,763,713
May 7, 2026	118.26	120.48	109.60	113.25	113.25	-7.02%	21,476,759
May 6, 2026	115.00	122.86	113.20	121.80	121.80	6.66%	19,293,027
May 5, 2026	121.40	121.40	112.45	114.19	114.19	-4.47%	22,578,409
May 4, 2026	107.13	119.99	106.90	119.53	119.53	19.89%	32,606,547
May 1, 2026	92.77	100.01	92.21	99.70	99.70	9.71%	10,127,566
Apr 30, 2026	95.29	95.29	89.90	90.88	90.88	-4.90%	9,231,881
Apr 29, 2026	93.55	96.27	90.19	95.56	95.56	1.28%	8,599,672
Apr 28, 2026	92.50	95.39	92.26	94.35	94.35	-1.14%	6,305,333
Apr 27, 2026	98.56	98.80	94.29	95.44	95.44	-4.23%	9,583,184
Apr 24, 2026	102.27	103.00	97.56	99.66	99.66	-0.35%	6,621,370
Apr 23, 2026	101.22	103.65	97.90	100.01	100.01	-4.17%	7,325,423
Apr 22, 2026	99.95	105.79	99.38	104.36	104.36	8.69%	13,863,167
Apr 21, 2026	104.73	105.10	95.79	96.02	96.02	-9.72%	12,539,155
Apr 20, 2026	102.48	106.50	98.50	106.36	106.36	0.42%	11,403,779
Apr 17, 2026	110.37	111.20	102.70	105.91	105.91	-1.44%	14,543,396
Apr 16, 2026	107.00	108.04	101.70	107.46	107.46	1.84%	9,258,258
Apr 15, 2026	107.58	108.70	102.93	105.52	105.52	0.03%	10,641,569
Apr 14, 2026	102.26	110.51	101.41	105.49	105.49	6.90%	17,543,369
Apr 13, 2026	86.34	98.68	86.27	98.68	98.68	12.09%	13,915,444
Apr 10, 2026	88.05	90.33	84.91	88.04	88.04	3.45%	9,369,388
Apr 9, 2026	93.06	93.95	84.60	85.10	85.10	-9.89%	14,780,685
Apr 8, 2026	101.29	101.82	93.00	94.44	94.44	0.34%	10,572,651
Apr 7, 2026	90.97	95.28	88.00	94.12	94.12	2.14%	8,346,859
Apr 6, 2026	93.09	94.70	91.02	92.15	92.15	2.09%	7,658,238
Apr 2, 2026	87.45	90.39	84.27	90.26	90.26	-0.53%	12,667,996
Apr 1, 2026	98.42	99.46	90.26	90.74	90.74	-4.89%	13,882,766
Mar 31, 2026	91.25	97.80	89.40	95.41	95.41	6.12%	13,703,127
Mar 30, 2026	96.26	96.50	88.27	89.91	89.91	-4.00%	12,851,319
Mar 27, 2026	97.74	97.78	90.85	93.66	93.66	-4.69%	14,551,645
Mar 26, 2026	101.91	103.55	97.31	98.27	98.27	-5.38%	15,672,027
Mar 25, 2026	106.77	110.25	101.60	103.86	103.86	2.66%	22,176,485
Mar 24, 2026	126.35	127.08	98.31	101.17	101.17	-20.11%	57,727,940
Mar 23, 2026	124.15	127.48	121.32	126.64	126.64	0.48%	15,857,874
Mar 20, 2026	127.98	132.38	122.91	126.03	126.03	-1.79%	22,700,757
Mar 19, 2026	126.33	129.74	121.41	128.33	128.33	-3.40%	19,498,358
Mar 18, 2026	131.49	135.49	128.00	132.84	132.84	0.40%	16,909,301
Mar 17, 2026	124.01	136.65	122.74	132.31	132.31	5.15%	23,078,297
Mar 16, 2026	120.15	126.50	119.77	125.83	125.83	9.06%	18,613,507