Circle Internet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	97.98	102.79	97.10	101.29	-	-1.88%	11,230,047
Sep 3, 2026	92.08	103.28	91.70	103.23	103.23	16.46%	24,312,631
Sep 2, 2026	87.76	89.68	85.87	88.64	88.64	-0.94%	8,292,534
Sep 1, 2026	92.13	93.30	88.11	89.48	89.48	-6.35%	13,514,516
Aug 31, 2026	87.04	96.40	86.42	95.55	95.55	9.65%	19,517,716
Aug 28, 2026	92.61	93.96	86.91	87.14	87.14	-7.53%	14,482,528
Aug 27, 2026	92.15	96.24	90.35	94.24	94.24	4.82%	13,791,484
Aug 26, 2026	89.71	92.96	87.02	89.91	89.91	-2.29%	15,062,364
Aug 25, 2026	84.73	93.45	84.25	92.02	92.02	4.90%	17,950,804
Aug 24, 2026	89.93	92.31	86.64	87.72	87.72	-0.30%	17,270,101
Aug 21, 2026	87.98	92.97	86.36	87.98	87.98	5.16%	25,587,360
Aug 20, 2026	82.99	85.28	79.50	83.66	83.66	6.45%	21,888,862
Aug 19, 2026	73.77	81.22	73.69	78.59	78.59	9.56%	22,474,676
Aug 18, 2026	72.81	74.22	71.41	71.73	71.73	-3.83%	8,896,402
Aug 17, 2026	71.21	75.67	70.73	74.59	74.59	4.18%	9,691,541
Aug 14, 2026	74.46	74.62	71.20	71.60	71.60	-5.01%	8,337,579
Aug 13, 2026	70.11	75.89	70.01	75.38	75.38	5.75%	10,505,409
Aug 12, 2026	71.84	72.38	68.81	71.28	71.28	0.17%	8,571,938
Aug 11, 2026	69.01	73.35	67.70	71.16	71.16	6.13%	14,179,360
Aug 10, 2026	67.15	67.48	64.50	67.05	67.05	0.57%	7,813,608
Aug 7, 2026	65.65	68.40	64.78	66.67	66.67	5.36%	12,029,376
Aug 6, 2026	61.24	65.91	60.01	63.28	63.28	-	12,229,535
Aug 5, 2026	61.96	64.20	59.12	63.28	63.28	0.05%	19,787,329
Aug 4, 2026	60.30	64.37	60.07	63.25	63.25	4.81%	12,481,365
Aug 3, 2026	58.98	61.38	57.84	60.35	60.35	-3.61%	15,768,614
Jul 31, 2026	62.72	63.51	58.66	62.61	62.61	-2.54%	13,610,584
Jul 30, 2026	61.48	64.64	61.00	64.24	64.24	4.69%	7,767,136
Jul 29, 2026	63.16	64.47	60.55	61.36	61.36	-4.60%	7,382,162
Jul 28, 2026	62.03	65.88	61.23	64.32	64.32	-2.06%	8,056,306
Jul 27, 2026	63.63	66.24	62.61	65.67	65.67	5.31%	8,427,029
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