Circle Internet Group, Inc. Class A(CRCL)
$67.12+2.14 (+3.29%)
CRCL
Circle Internet Group, Inc. Class A historical prices
$67.12
At close:+2.14 (+3.29%)
Want to see CRCL full AI Analyst Report?
Circle Internet Group, Inc. Class A (CRCL) Historical Prices
4,966 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 65.01 | 68.90 | 64.96 | 67.12 | 67.12 | +3.29% | 7,300,956 | 0.58 |
| Nov 10, 2026 | 65.31 | 67.57 | 63.56 | 64.98 | 64.98 | -4.27% | 8,913,723 | 0.70 |
| Nov 09, 2026 | 65.98 | 69.82 | 65.41 | 67.56 | 67.56 | -0.47% | 7,312,829 | 0.58 |
| Nov 06, 2026 | 68.73 | 69.43 | 65.71 | 67.88 | 67.88 | -2.30% | 9,062,781 | 0.71 |
| Nov 05, 2026 | 73.50 | 74.40 | 64.81 | 69.48 | 69.48 | -8.72% | 17,413,250 | 1.38 |
| Nov 04, 2026 | 74.04 | 77.59 | 72.38 | 76.12 | 76.12 | +1.20% | 14,524,560 | 1.15 |
| Nov 03, 2026 | 72.74 | 76.62 | 72.70 | 75.22 | 75.22 | +4.36% | 8,713,177 | 0.69 |
| Nov 02, 2026 | 71.96 | 75.88 | 71.50 | 72.08 | 72.08 | -0.63% | 9,103,223 | 0.71 |
| Oct 30, 2026 | 74.66 | 74.80 | 71.00 | 72.54 | 72.54 | -9.31% | 16,224,270 | 1.27 |
| Oct 29, 2026 | 79.74 | 81.20 | 78.58 | 79.99 | 79.99 | -2.11% | 6,433,578 | 0.50 |
| Oct 28, 2026 | 80.44 | 82.04 | 79.26 | 81.71 | 81.71 | +0.16% | 6,709,664 | 0.52 |
| Oct 27, 2026 | 79.27 | 81.77 | 78.32 | 81.58 | 81.58 | +2.18% | 7,285,610 | 0.56 |
| Oct 26, 2026 | 82.36 | 82.80 | 78.81 | 79.84 | 79.84 | -7.07% | 11,227,490 | 0.86 |
| Oct 23, 2026 | 86.48 | 88.33 | 85.08 | 85.91 | 85.91 | -0.82% | 8,600,914 | 0.66 |
| Oct 22, 2026 | 85.69 | 87.97 | 84.59 | 86.62 | 86.62 | -3.44% | 11,881,130 | 0.92 |
| Oct 21, 2026 | 87.05 | 92.17 | 85.51 | 89.71 | 89.71 | +4.47% | 13,505,950 | 1.05 |
| Oct 20, 2026 | 80.40 | 86.66 | 79.98 | 85.87 | 85.87 | +5.53% | 8,456,132 | 0.66 |
| Oct 19, 2026 | 84.72 | 84.80 | 81.22 | 81.37 | 81.37 | -1.03% | 5,583,125 | 0.43 |
| Oct 16, 2026 | 86.35 | 87.52 | 80.62 | 82.22 | 82.22 | -5.46% | 11,269,060 | 0.86 |
| Oct 15, 2026 | 75.27 | 87.76 | 75.27 | 86.97 | 86.97 | +9.33% | 16,100,190 | 1.24 |
| Oct 14, 2026 | 82.52 | 84.00 | 78.28 | 79.55 | 79.55 | -5.60% | 11,938,830 | 0.92 |
| Oct 13, 2026 | 82.02 | 84.96 | 81.64 | 84.27 | 84.27 | +0.48% | 5,945,955 | 0.46 |
| Oct 12, 2026 | 83.51 | 85.83 | 82.40 | 83.87 | 83.87 | -0.76% | 7,791,917 | 0.59 |
| Oct 09, 2026 | 82.14 | 87.60 | 80.40 | 84.51 | 84.51 | +4.54% | 13,017,430 | 0.99 |
| Oct 08, 2026 | 79.92 | 81.46 | 78.88 | 80.84 | 80.84 | 0.00% | 9,934,607 | 0.75 |
| Oct 07, 2026 | 80.65 | 81.37 | 79.55 | 80.84 | 80.84 | -3.91% | 8,920,176 | 0.65 |
| Oct 06, 2026 | 83.80 | 86.74 | 83.11 | 84.13 | 84.13 | +1.00% | 7,337,879 | 0.54 |
| Oct 05, 2026 | 83.18 | 85.48 | 82.04 | 83.30 | 83.30 | +2.52% | 9,454,117 | 0.69 |
| Oct 02, 2026 | 85.78 | 88.40 | 80.14 | 81.25 | 81.25 | -2.00% | 14,423,940 | 1.06 |
| Oct 01, 2026 | 81.82 | 84.70 | 81.30 | 82.91 | 82.91 | +0.90% | 9,272,927 | 0.68 |
| Sep 30, 2026 | 85.72 | 86.95 | 82.11 | 82.17 | 82.17 | -1.83% | 8,712,893 | 0.65 |
| Sep 29, 2026 | 87.72 | 87.82 | 82.99 | 83.70 | 83.70 | -2.45% | 7,538,559 | 0.55 |
| Sep 28, 2026 | 87.00 | 88.34 | 84.82 | 85.80 | 85.80 | -3.60% | 9,837,764 | 0.71 |
| Sep 25, 2026 | 92.00 | 92.21 | 87.59 | 89.00 | 89.00 | -4.30% | 11,210,930 | 0.78 |
| Sep 24, 2026 | 91.41 | 95.39 | 90.33 | 93.00 | 93.00 | +1.40% | 12,422,890 | 0.87 |
| Sep 23, 2026 | 93.02 | 97.45 | 91.53 | 91.72 | 91.72 | -3.03% | 10,945,840 | 0.76 |
| Sep 22, 2026 | 96.98 | 97.56 | 93.05 | 94.59 | 94.59 | +0.11% | 12,447,970 | 0.87 |
| Sep 21, 2026 | 98.09 | 99.97 | 93.12 | 94.49 | 94.49 | +2.95% | 16,512,420 | 1.16 |
| Sep 18, 2026 | 87.41 | 92.55 | 87.02 | 91.78 | 91.78 | +7.86% | 30,537,000 | 2.20 |
| Sep 17, 2026 | 83.00 | 85.95 | 81.51 | 85.09 | 85.09 | +5.77% | 14,203,540 | 1.03 |
| Sep 16, 2026 | 85.72 | 85.96 | 78.26 | 80.45 | 80.45 | -6.78% | 25,812,600 | 1.90 |
| Sep 15, 2026 | 92.30 | 93.29 | 84.80 | 86.30 | 86.30 | -11.41% | 23,093,141 | 1.72 |
| Sep 14, 2026 | 92.11 | 97.75 | 92.00 | 97.42 | 97.42 | +7.53% | 16,955,551 | 1.28 |
| Sep 11, 2026 | 92.00 | 95.80 | 90.14 | 90.60 | 90.60 | +0.31% | 10,404,720 | 0.78 |
| Sep 10, 2026 | 90.00 | 92.96 | 89.50 | 90.32 | 90.32 | -2.87% | 8,343,303 | 0.62 |
| Sep 09, 2026 | 98.91 | 98.91 | 92.81 | 92.99 | 92.99 | -3.32% | 9,368,810 | 0.70 |
| Sep 08, 2026 | 100.65 | 100.80 | 95.85 | 96.18 | 96.18 | -5.75% | 12,926,980 | 0.97 |
| Sep 07, 2026 | 97.98 | 102.79 | 97.10 | 102.05 | 102.05 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 97.98 | 102.79 | 97.10 | 102.05 | 102.05 | -1.14% | 14,220,050 | 1.05 |
| Sep 03, 2026 | 92.08 | 103.28 | 91.70 | 103.23 | 103.23 | +16.46% | 24,568,850 | 1.82 |
