Circle Internet Group, Inc. (CRCL)

Circle Internet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	82.89	87.30	82.41	83.37	83.37	7.10%	15,264,844
Jun 12, 2026	82.01	82.05	77.61	77.84	77.84	-5.80%	12,103,192
Jun 11, 2026	79.50	83.91	78.61	82.63	82.63	4.69%	8,660,791
Jun 10, 2026	78.93	84.30	78.60	78.93	78.93	-2.68%	8,246,421
Jun 9, 2026	81.17	87.38	77.87	81.10	81.10	-1.73%	13,241,642
Jun 8, 2026	84.01	84.13	81.40	82.53	82.53	2.80%	10,509,593
Jun 5, 2026	88.11	88.11	78.41	80.28	80.28	-11.33%	24,295,490
Jun 4, 2026	90.89	95.18	89.20	90.54	90.54	0.45%	12,092,584
Jun 3, 2026	99.18	99.18	90.13	90.13	90.13	-10.63%	15,684,326
Jun 2, 2026	101.88	103.77	98.55	100.85	100.85	-3.92%	14,348,592
Jun 1, 2026	108.72	109.50	104.26	104.97	104.97	-7.11%	14,123,968
May 29, 2026	108.03	114.44	106.75	113.00	113.00	4.40%	23,546,171
May 28, 2026	101.44	108.38	97.69	108.24	108.24	5.46%	11,378,536
May 27, 2026	103.00	106.60	102.33	102.64	102.64	-1.47%	8,132,640
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

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.