Circle Internet Group, Inc. (CRCL)

NYSE: CRCL · Real-Time Price · USD

64.62

+2.67 (4.31%)

At close: Jul 2, 2026, 4:00 PM EDT

66.75

+2.13 (3.30%)

Pre-market: Jul 6, 2026, 7:49 AM EDT

Circle Internet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	71.30	71.57	67.51	68.81	68.81	-3.06%	10,243,771
Jun 24, 2026	75.60	75.60	70.07	70.98	70.98	-6.21%	10,973,728
Jun 23, 2026	76.11	78.22	74.70	75.68	75.68	-5.34%	8,702,797
Jun 22, 2026	81.25	84.86	78.97	79.95	79.95	-0.35%	9,525,286
Jun 18, 2026	80.28	81.40	76.84	80.23	80.23	-0.45%	14,425,114
Jun 17, 2026	79.10	85.24	78.50	80.59	80.59	1.09%	9,756,761
Jun 16, 2026	82.50	82.92	78.71	79.72	79.72	-4.38%	9,681,792
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