Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
79.63
+0.08 (0.10%)
Oct 15, 2026, 10:26 AM EDT - Market open
Circle Internet Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 75.27 | 79.26 | 75.27 | 79.63 | 79.63 | 0.10% | 3,591,864 |
| 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 |
| 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 |