NYSE : CRCL
Circle Internet Group, Inc. — Price history
Financials · Capital Markets · United States
Last price 79.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 20.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Circle Internet Group, Inc. (CRCL) closed at 72.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 74.66 | 74.8 | 71 | 72.54 | 16,271,519 | -9.31% |
| 2026-10-29 | 79.74 | 81.2 | 78.58 | 79.99 | 6,927,037 | -2.11% |
| 2026-10-28 | 80.44 | 82.035 | 79.26 | 81.71 | 6,769,261 | +0.16% |
| 2026-10-27 | 79.265 | 81.77 | 78.32 | 81.58 | 7,339,723 | +2.18% |
| 2026-10-26 | 82.36 | 82.8 | 78.81 | 79.84 | 11,287,456 | -7.07% |
| 2026-10-23 | 86.48 | 88.33 | 85.08 | 85.91 | 8,672,827 | -0.82% |
| 2026-10-22 | 85.69 | 87.973 | 84.586 | 86.62 | 11,953,081 | -3.44% |
| 2026-10-21 | 87.05 | 92.17 | 85.51 | 89.71 | 13,505,948 | +4.47% |
| 2026-10-20 | 80.4 | 86.66 | 79.98 | 85.87 | 8,456,132 | +5.53% |
| 2026-10-19 | 84.72 | 84.801 | 81.22 | 81.37 | 5,618,714 | -1.03% |
| 2026-10-16 | 86.35 | 87.52 | 80.62 | 82.22 | 11,172,998 | -5.46% |
| 2026-10-15 | 75.27 | 87.76 | 75.27 | 86.97 | 15,931,130 | +9.33% |
| 2026-10-14 | 82.515 | 84 | 78.282 | 79.55 | 11,320,634 | -5.60% |
| 2026-10-13 | 82.02 | 84.96 | 81.64 | 84.27 | 5,866,988 | +0.48% |
| 2026-10-12 | 83.51 | 85.83 | 82.4 | 83.87 | 7,517,857 | -0.76% |
| 2026-10-09 | 82.14 | 87.6 | 80.4 | 84.51 | 12,927,024 | +4.54% |
| 2026-10-08 | 79.92 | 81.46 | 78.88 | 80.84 | 9,774,152 | +0.00% |
| 2026-10-07 | 80.65 | 81.37 | 79.55 | 80.84 | 8,791,321 | -3.91% |
| 2026-10-06 | 83.8 | 86.74 | 83.112 | 84.13 | 7,238,852 | +1.00% |
| 2026-10-05 | 83.175 | 85.48 | 82.041 | 83.3 | 8,878,633 | +2.52% |
| 2026-10-02 | 85.78 | 88.4 | 80.14 | 81.25 | 14,266,715 | -2.00% |
| 2026-10-01 | 81.82 | 84.7 | 81.3 | 82.91 | 9,202,027 | +0.90% |
| 2026-09-30 | 85.72 | 86.95 | 82.11 | 82.17 | 8,489,320 | -1.83% |
| 2026-09-29 | 87.72 | 87.82 | 82.99 | 83.7 | 7,405,010 | -2.45% |
| 2026-09-28 | 86.995 | 88.34 | 84.82 | 85.8 | 9,611,773 | -3.60% |
| 2026-09-25 | 92 | 92.21 | 87.59 | 89 | 10,567,362 | -4.30% |
| 2026-09-24 | 91.405 | 95.39 | 90.33 | 93 | 12,184,934 | +1.40% |
| 2026-09-23 | 93.02 | 97.45 | 91.53 | 91.72 | 10,558,890 | -3.03% |
| 2026-09-22 | 96.98 | 97.56 | 93.05 | 94.59 | 12,162,423 | +0.11% |
| 2026-09-21 | 98.09 | 99.97 | 93.12 | 94.49 | 15,859,712 | +2.95% |
| 2026-09-18 | 87.405 | 92.553 | 87.02 | 91.78 | 28,981,556 | +7.86% |
| 2026-09-17 | 83 | 85.95 | 81.51 | 85.09 | 13,955,198 | +5.77% |
| 2026-09-16 | 85.715 | 85.96 | 78.26 | 80.45 | 25,288,163 | -6.78% |
| 2026-09-15 | 92.3 | 93.29 | 84.8 | 86.3 | 22,329,088 | -11.41% |
| 2026-09-14 | 92.105 | 97.75 | 92 | 97.42 | 16,558,823 | +7.53% |
| 2026-09-11 | 92 | 95.8 | 90.14 | 90.6 | 10,268,768 | +0.31% |
| 2026-09-10 | 90 | 92.96 | 89.5 | 90.32 | 8,153,187 | -2.87% |
| 2026-09-09 | 98.905 | 98.905 | 92.81 | 92.99 | 9,119,170 | -3.32% |
| 2026-09-08 | 100.65 | 100.8 | 95.85 | 96.18 | 12,698,833 | -5.75% |
| 2026-09-04 | 97.98 | 102.785 | 97.1 | 102.05 | 14,065,582 | -1.14% |
| 2026-09-03 | 92.075 | 103.28 | 91.7 | 103.23 | 24,733,856 | +16.46% |
| 2026-09-02 | 87.755 | 89.68 | 85.87 | 88.64 | 8,368,577 | -0.94% |
| 2026-09-01 | 92.125 | 93.3 | 88.11 | 89.48 | 13,697,604 | -6.35% |
| 2026-08-31 | 87.04 | 96.4 | 86.42 | 95.55 | 19,885,754 | +9.65% |
| 2026-08-28 | 92.61 | 93.958 | 86.91 | 87.14 | 14,725,943 | -7.53% |
| 2026-08-27 | 92.15 | 96.239 | 90.35 | 94.24 | 14,319,009 | +4.82% |
| 2026-08-26 | 89.71 | 92.956 | 87.02 | 89.91 | 15,275,084 | -2.29% |
| 2026-08-25 | 84.73 | 93.45 | 84.25 | 92.02 | 18,132,203 | +4.90% |
| 2026-08-24 | 89.93 | 92.307 | 86.64 | 87.72 | 17,470,056 | -0.30% |
| 2026-08-21 | 87.98 | 92.97 | 86.36 | 87.98 | 26,017,965 | +5.16% |
| 2026-08-20 | 82.99 | 85.28 | 79.5 | 83.66 | 22,190,550 | +6.45% |
| 2026-08-19 | 73.765 | 81.22 | 73.69 | 78.59 | 23,236,847 | +9.56% |
| 2026-08-18 | 72.81 | 74.22 | 71.41 | 71.73 | 9,000,531 | -3.83% |
| 2026-08-17 | 71.205 | 75.67 | 70.727 | 74.59 | 9,772,450 | +4.18% |
| 2026-08-14 | 74.46 | 74.62 | 71.2 | 71.6 | 8,581,625 | -5.01% |
| 2026-08-13 | 70.11 | 75.89 | 70.01 | 75.38 | 10,750,410 | +5.75% |
| 2026-08-12 | 71.84 | 72.38 | 68.81 | 71.28 | 8,679,213 | +0.17% |
| 2026-08-11 | 69.01 | 73.35 | 67.7 | 71.16 | 14,290,936 | +6.13% |
| 2026-08-10 | 67.15 | 67.48 | 64.5 | 67.05 | 7,901,725 | +0.57% |
| 2026-08-07 | 65.65 | 68.4 | 64.782 | 66.67 | 12,164,512 | +5.36% |
| 2026-08-06 | 61.24 | 65.905 | 60.01 | 63.28 | 12,340,017 | +0.00% |
| 2026-08-05 | 61.96 | 64.2 | 59.12 | 63.28 | 20,101,174 | +0.05% |
| 2026-08-04 | 60.3 | 64.365 | 60.07 | 63.25 | 12,757,725 | +4.81% |
| 2026-08-03 | 58.98 | 61.38 | 57.84 | 60.35 | 15,928,825 | -3.61% |
| 2026-07-31 | 62.72 | 63.51 | 58.66 | 62.61 | 13,726,385 | -2.54% |
| 2026-07-30 | 61.48 | 64.64 | 61 | 64.24 | 8,150,294 | +4.69% |
| 2026-07-29 | 63.16 | 64.47 | 60.55 | 61.36 | 7,733,977 | -4.60% |
| 2026-07-28 | 62.03 | 65.88 | 61.23 | 64.32 | 8,128,249 | -2.06% |
| 2026-07-27 | 63.63 | 66.24 | 62.611 | 65.67 | 8,661,233 | +5.31% |
| 2026-07-24 | 61.62 | 63.18 | 59.96 | 62.36 | 8,358,530 | +0.29% |
| 2026-07-23 | 65 | 65.41 | 61.35 | 62.18 | 10,409,683 | -6.02% |
| 2026-07-22 | 67.95 | 70.23 | 65.35 | 66.16 | 10,842,634 | -6.92% |
| 2026-07-21 | 68.94 | 72.675 | 68.645 | 71.08 | 18,181,295 | +8.60% |
| 2026-07-20 | 60.95 | 66.98 | 60.87 | 65.45 | 13,867,083 | +8.25% |
| 2026-07-17 | 59.18 | 62.4 | 58.68 | 60.46 | 8,757,976 | -0.30% |
| 2026-07-16 | 64.43 | 64.9 | 60.36 | 60.64 | 9,798,148 | -7.69% |
| 2026-07-15 | 64.46 | 66.845 | 63.25 | 65.69 | 12,928,255 | +3.91% |
| 2026-07-14 | 61.655 | 63.49 | 59.29 | 63.22 | 15,796,898 | +0.35% |
| 2026-07-13 | 64.42 | 66.1 | 62.36 | 63 | 12,888,805 | -4.75% |
| 2026-07-10 | 70.66 | 72.855 | 65.07 | 66.14 | 36,802,133 | +4.97% |
| 2026-07-09 | 62.95 | 64.8 | 61.666 | 63.01 | 9,366,304 | -1.65% |
| 2026-07-08 | 64.19 | 64.48 | 61.875 | 64.07 | 8,525,615 | -1.66% |
| 2026-07-07 | 67.75 | 69.05 | 64.578 | 65.15 | 8,443,834 | -5.10% |
| 2026-07-06 | 64.56 | 69.98 | 62.95 | 68.65 | 13,085,911 | +6.24% |
| 2026-07-02 | 63.81 | 69.249 | 63.66 | 64.62 | 17,752,196 | +4.31% |
| 2026-07-01 | 63.71 | 66.25 | 61.773 | 61.95 | 24,659,218 | -1.09% |
| 2026-06-30 | 72.25 | 73.2 | 62.52 | 62.63 | 38,127,225 | -17.55% |
| 2026-06-29 | 75.18 | 76.15 | 72.39 | 75.96 | 9,184,715 | +3.25% |
| 2026-06-26 | 67.92 | 74.45 | 67.365 | 73.57 | 14,419,025 | +6.92% |
| 2026-06-25 | 71.3 | 71.57 | 67.51 | 68.81 | 10,894,720 | -3.06% |
| 2026-06-24 | 75.6 | 75.6 | 70.07 | 70.98 | 11,283,555 | -6.21% |
| 2026-06-23 | 76.11 | 78.219 | 74.7 | 75.68 | 8,875,094 | -5.34% |
| 2026-06-22 | 81.25 | 84.86 | 78.97 | 79.95 | 9,694,456 | -0.35% |
| 2026-06-18 | 80.28 | 81.4 | 76.84 | 80.23 | 14,862,985 | -0.45% |
| 2026-06-17 | 79.1 | 85.24 | 78.5 | 80.59 | 9,891,110 | +1.09% |
| 2026-06-16 | 82.5 | 82.92 | 78.711 | 79.72 | 9,859,940 | -4.38% |
| 2026-06-15 | 82.89 | 87.3 | 82.41 | 83.37 | 15,478,954 | +7.10% |
| 2026-06-12 | 82.01 | 82.05 | 77.61 | 77.84 | 12,394,324 | -5.80% |
| 2026-06-11 | 79.5 | 83.91 | 78.61 | 82.63 | 8,856,758 | +4.69% |
| 2026-06-10 | 78.93 | 84.3 | 78.6 | 78.93 | 8,420,756 | -2.68% |
| 2026-06-09 | 81.165 | 87.38 | 77.87 | 81.1 | 13,527,302 | -1.73% |
| 2026-06-08 | 84.01 | 84.13 | 81.4 | 82.53 | 10,609,373 | +2.80% |
| 2026-06-05 | 88.11 | 88.11 | 78.41 | 80.28 | 24,729,291 | -11.33% |
| 2026-06-04 | 90.89 | 95.18 | 89.2 | 90.54 | 12,226,826 | +0.45% |
| 2026-06-03 | 99.175 | 99.175 | 90.13 | 90.13 | 16,370,840 | -10.63% |
| 2026-06-02 | 101.88 | 103.77 | 98.55 | 100.85 | 14,601,265 | -3.92% |
| 2026-06-01 | 108.72 | 109.5 | 104.26 | 104.97 | 14,307,315 | -7.11% |
| 2026-05-29 | 108.03 | 114.44 | 106.75 | 113 | 24,738,858 | +4.40% |
| 2026-05-28 | 101.44 | 108.38 | 97.69 | 108.24 | 11,835,345 | +5.46% |
| 2026-05-27 | 103 | 106.6 | 102.33 | 102.64 | 8,300,661 | -1.47% |
| 2026-05-26 | 112.22 | 113.04 | 104.14 | 104.17 | 15,862,287 | -7.91% |
| 2026-05-22 | 116.12 | 118.85 | 112.2 | 113.12 | 9,796,022 | -1.53% |
| 2026-05-21 | 111 | 117.935 | 110.43 | 114.88 | 10,864,696 | +2.92% |
| 2026-05-20 | 111.37 | 113.48 | 109.06 | 111.62 | 7,009,810 | +0.53% |
| 2026-05-19 | 109.2 | 115.36 | 108.672 | 111.03 | 10,704,677 | -0.32% |
| 2026-05-18 | 112.1 | 114.78 | 107.21 | 111.39 | 12,562,856 | -2.29% |
| 2026-05-15 | 117.47 | 118.26 | 111.39 | 114 | 17,958,161 | -7.98% |
| 2026-05-14 | 123.6 | 132.44 | 118.365 | 123.88 | 23,591,995 | -2.13% |
| 2026-05-13 | 125.73 | 130.73 | 118.2 | 126.57 | 19,433,416 | +2.36% |
| 2026-05-12 | 129.99 | 140 | 120.5 | 123.65 | 29,501,803 | -6.16% |