Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
93.00
+1.28 (1.40%)
At close: Sep 24, 2026, 4:00 PM EDT
92.29
-0.71 (-0.76%)
After-hours: Sep 24, 2026, 7:59 PM EDT
Circle Internet Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 91.41 | 95.39 | 90.33 | 93.00 | 93.00 | 1.40% | 12,184,934 |
| Sep 23, 2026 | 93.02 | 97.45 | 91.53 | 91.72 | 91.72 | -3.03% | 10,558,890 |
| Sep 22, 2026 | 96.98 | 97.56 | 93.05 | 94.59 | 94.59 | 0.11% | 12,162,423 |
| Sep 21, 2026 | 98.09 | 99.97 | 93.12 | 94.49 | 94.49 | 2.95% | 15,859,712 |
| Sep 18, 2026 | 87.41 | 92.55 | 87.02 | 91.78 | 91.78 | 7.86% | 28,981,556 |
| Sep 17, 2026 | 83.00 | 85.95 | 81.51 | 85.09 | 85.09 | 5.77% | 13,955,198 |
| Sep 16, 2026 | 85.72 | 85.96 | 78.26 | 80.45 | 80.45 | -6.78% | 25,288,163 |
| Sep 15, 2026 | 92.30 | 93.29 | 84.80 | 86.30 | 86.30 | -11.41% | 22,329,088 |
| Sep 14, 2026 | 92.11 | 97.75 | 92.00 | 97.42 | 97.42 | 7.53% | 16,558,823 |
| Sep 11, 2026 | 92.00 | 95.80 | 90.14 | 90.60 | 90.60 | 0.31% | 10,268,768 |
| Sep 10, 2026 | 90.00 | 92.96 | 89.50 | 90.32 | 90.32 | -2.87% | 8,153,187 |
| Sep 9, 2026 | 98.91 | 98.91 | 92.81 | 92.99 | 92.99 | -3.32% | 9,119,170 |
| Sep 8, 2026 | 100.65 | 100.80 | 95.85 | 96.18 | 96.18 | -5.75% | 12,698,833 |
| Sep 4, 2026 | 97.98 | 102.79 | 97.10 | 102.05 | 102.05 | -1.14% | 14,065,582 |
| Sep 3, 2026 | 92.08 | 103.28 | 91.70 | 103.23 | 103.23 | 16.46% | 24,733,856 |
| Sep 2, 2026 | 87.76 | 89.68 | 85.87 | 88.64 | 88.64 | -0.94% | 8,368,578 |
| Sep 1, 2026 | 92.13 | 93.30 | 88.11 | 89.48 | 89.48 | -6.35% | 13,697,604 |
| Aug 31, 2026 | 87.04 | 96.40 | 86.42 | 95.55 | 95.55 | 9.65% | 19,885,754 |
| Aug 28, 2026 | 92.61 | 93.96 | 86.91 | 87.14 | 87.14 | -7.53% | 14,725,943 |
| Aug 27, 2026 | 92.15 | 96.24 | 90.35 | 94.24 | 94.24 | 4.82% | 14,319,009 |
| Aug 26, 2026 | 89.71 | 92.96 | 87.02 | 89.91 | 89.91 | -2.29% | 15,275,084 |
| Aug 25, 2026 | 84.73 | 93.45 | 84.25 | 92.02 | 92.02 | 4.90% | 18,132,203 |
| Aug 24, 2026 | 89.93 | 92.31 | 86.64 | 87.72 | 87.72 | -0.30% | 17,470,056 |
| Aug 21, 2026 | 87.98 | 92.97 | 86.36 | 87.98 | 87.98 | 5.16% | 26,017,965 |
| Aug 20, 2026 | 82.99 | 85.28 | 79.50 | 83.66 | 83.66 | 6.45% | 22,190,550 |
| Aug 19, 2026 | 73.77 | 81.22 | 73.69 | 78.59 | 78.59 | 9.56% | 23,236,847 |
| Aug 18, 2026 | 72.81 | 74.22 | 71.41 | 71.73 | 71.73 | -3.83% | 9,000,531 |
| Aug 17, 2026 | 71.21 | 75.67 | 70.73 | 74.59 | 74.59 | 4.18% | 9,772,450 |
| Aug 14, 2026 | 74.46 | 74.62 | 71.20 | 71.60 | 71.60 | -5.01% | 8,581,625 |
| Aug 13, 2026 | 70.11 | 75.89 | 70.01 | 75.38 | 75.38 | 5.75% | 10,750,410 |
| Aug 12, 2026 | 71.84 | 72.38 | 68.81 | 71.28 | 71.28 | 0.17% | 8,679,213 |
| Aug 11, 2026 | 69.01 | 73.35 | 67.70 | 71.16 | 71.16 | 6.13% | 14,290,936 |
| Aug 10, 2026 | 67.15 | 67.48 | 64.50 | 67.05 | 67.05 | 0.57% | 7,901,725 |
| Aug 7, 2026 | 65.65 | 68.40 | 64.78 | 66.67 | 66.67 | 5.36% | 12,164,512 |
| Aug 6, 2026 | 61.24 | 65.91 | 60.01 | 63.28 | 63.28 | - | 12,340,017 |
| Aug 5, 2026 | 61.96 | 64.20 | 59.12 | 63.28 | 63.28 | 0.05% | 20,101,174 |
| Aug 4, 2026 | 60.30 | 64.37 | 60.07 | 63.25 | 63.25 | 4.81% | 12,757,725 |
| Aug 3, 2026 | 58.98 | 61.38 | 57.84 | 60.35 | 60.35 | -3.61% | 15,928,825 |
| Jul 31, 2026 | 62.72 | 63.51 | 58.66 | 62.61 | 62.61 | -2.54% | 13,726,385 |
| Jul 30, 2026 | 61.48 | 64.64 | 61.00 | 64.24 | 64.24 | 4.69% | 8,150,294 |
| Jul 29, 2026 | 63.16 | 64.47 | 60.55 | 61.36 | 61.36 | -4.60% | 7,733,977 |
| Jul 28, 2026 | 62.03 | 65.88 | 61.23 | 64.32 | 64.32 | -2.06% | 8,128,249 |
| Jul 27, 2026 | 63.63 | 66.24 | 62.61 | 65.67 | 65.67 | 5.31% | 8,661,233 |
| Jul 24, 2026 | 61.62 | 63.18 | 59.96 | 62.36 | 62.36 | 0.29% | 8,358,531 |
| Jul 23, 2026 | 65.00 | 65.41 | 61.35 | 62.18 | 62.18 | -6.02% | 10,409,683 |
| Jul 22, 2026 | 67.95 | 70.23 | 65.35 | 66.16 | 66.16 | -6.92% | 10,842,634 |
| Jul 21, 2026 | 68.94 | 72.68 | 68.65 | 71.08 | 71.08 | 8.60% | 18,181,295 |
| Jul 20, 2026 | 60.95 | 66.98 | 60.87 | 65.45 | 65.45 | 8.25% | 13,867,083 |
| Jul 17, 2026 | 59.18 | 62.40 | 58.68 | 60.46 | 60.46 | -0.30% | 8,757,976 |
| Jul 16, 2026 | 64.43 | 64.90 | 60.36 | 60.64 | 60.64 | -7.69% | 9,798,148 |