Circle Internet Group, Inc. (CRCL)

NYSE: CRCL · Real-Time Price · USD

76.12

+0.90 (1.20%)

At close: Nov 4, 2026, 4:00 PM EST

76.33

+0.21 (0.28%)

After-hours: Nov 4, 2026, 7:36 PM EST

Circle Internet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	74.04	77.59	72.38	76.12	76.12	1.20%	14,506,396
Nov 3, 2026	72.74	76.62	72.70	75.22	75.22	4.36%	8,713,177
Nov 2, 2026	71.96	75.88	71.50	72.08	72.08	-0.63%	9,167,951
Oct 30, 2026	74.66	74.80	71.00	72.54	72.54	-9.31%	16,273,218
Oct 29, 2026	79.74	81.20	78.58	79.99	79.99	-2.11%	6,927,037
Oct 28, 2026	80.44	82.04	79.26	81.71	81.71	0.16%	6,769,261
Oct 27, 2026	79.27	81.77	78.32	81.58	81.58	2.18%	7,339,723
Oct 26, 2026	82.36	82.80	78.81	79.84	79.84	-7.07%	11,287,456
Oct 23, 2026	86.48	88.33	85.08	85.91	85.91	-0.82%	8,672,827
Oct 22, 2026	85.69	87.97	84.59	86.62	86.62	-3.44%	11,953,081
Oct 21, 2026	87.05	92.17	85.51	89.71	89.71	4.47%	13,505,948
Oct 20, 2026	80.40	86.66	79.98	85.87	85.87	5.53%	8,456,132
Oct 19, 2026	84.72	84.80	81.22	81.37	81.37	-1.03%	5,618,714
Oct 16, 2026	86.35	87.52	80.62	82.22	82.22	-5.46%	11,172,998
Oct 15, 2026	75.27	87.76	75.27	86.97	86.97	9.33%	15,931,130
Oct 14, 2026	82.52	84.00	78.28	79.55	79.55	-5.60%	11,320,634
Oct 13, 2026	82.02	84.96	81.64	84.27	84.27	0.48%	5,866,988
Oct 12, 2026	83.51	85.83	82.40	83.87	83.87	-0.76%	7,517,857
Oct 9, 2026	82.14	87.60	80.40	84.51	84.51	4.54%	12,927,024
Oct 8, 2026	79.92	81.46	78.88	80.84	80.84	-	9,774,152
Oct 7, 2026	80.65	81.37	79.55	80.84	80.84	-3.91%	8,791,321
Oct 6, 2026	83.80	86.74	83.11	84.13	84.13	1.00%	7,238,852
Oct 5, 2026	83.18	85.48	82.04	83.30	83.30	2.52%	8,878,633
Oct 2, 2026	85.78	88.40	80.14	81.25	81.25	-2.00%	14,266,715
Oct 1, 2026	81.82	84.70	81.30	82.91	82.91	0.90%	9,202,027
Sep 30, 2026	85.72	86.95	82.11	82.17	82.17	-1.83%	8,489,320
Sep 29, 2026	87.72	87.82	82.99	83.70	83.70	-2.45%	7,405,010
Sep 28, 2026	87.00	88.34	84.82	85.80	85.80	-3.60%	9,611,773
Sep 25, 2026	92.00	92.21	87.59	89.00	89.00	-4.30%	10,567,362
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