Dark

CRCL
Circle Internet Group, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:58 PM EDT

82.89USD+0.901%(+0.74)9,264,648

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

81.65USD-0.609%(-0.50)103,098

After-hours

Oct 1, 2026 4:58:30 PM EDT

83.02USD+0.157%(+0.13)57,791

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	81.4500	84.6800	81.3700	82.8900	+0.876%	9,264,648	0.000%
2026-09-30	85.7200	86.9500	82.1100	82.1700	-1.828%	8,712,893	+0.876%
2026-09-29	87.7200	87.8199	82.9900	83.7000	-2.448%	7,538,560	-0.968%
2026-09-28	86.9950	88.3400	84.8200	85.8000	-3.596%	9,837,764	-3.392%
2026-09-25	92.0000	92.2100	87.5900	89.0000	-4.301%	11,210,927	-6.865%
2026-09-24	91.4050	95.3899	90.3300	93.0000	+1.396%	12,422,888	-10.871%
2026-09-23	93.0200	97.4500	91.5300	91.7200	-3.034%	10,945,843	-9.627%
2026-09-22	96.9800	97.5600	93.0500	94.5900	+0.106%	12,447,969	-12.369%
2026-09-21	98.0900	99.9700	93.1200	94.4900	+2.953%	16,512,420	-12.276%
2026-09-18	87.4050	92.5525	87.0200	91.7800	+7.862%	30,536,997	-9.686%
2026-09-17	83.0000	85.9500	81.5100	85.0900	+5.768%	14,259,269	-2.585%
2026-09-16	85.7150	85.9600	78.2600	80.4500	-6.779%	25,812,597	+3.033%
2026-09-15	92.3000	93.2900	84.8000	86.3000	-11.414%	23,093,136	-3.951%
2026-09-14	92.1050	97.7500	92.0000	97.4200	+7.528%	16,955,550	-14.915%
2026-09-11	92.0000	95.7996	90.1401	90.6000	+0.310%	10,404,722	-8.510%
2026-09-10	90.0000	92.9600	89.5000	90.3200	-2.871%	8,343,303	-8.226%
2026-09-09	98.9050	98.9050	92.8100	92.9900	-3.317%	9,368,811	-10.861%
2026-09-08	100.6500	100.8000	95.8500	96.1800	-5.752%	12,926,983	-13.818%
2026-09-04	97.9800	102.7851	97.1000	102.0500	-1.143%	14,220,047	-18.775%
2026-09-03	92.0750	103.2800	91.7000	103.2300	+16.460%	24,733,857	-19.704%
2026-09-02	87.7550	89.6800	85.8700	88.6400	-0.939%	8,368,579	-6.487%
2026-09-01	92.1250	93.3000	88.1100	89.4800	-6.353%	13,697,604	-7.365%
2026-08-31	87.0400	96.4000	86.4200	95.5500	+9.651%	19,885,754	-13.250%
2026-08-28	92.6100	93.9580	86.9100	87.1400	-7.534%	14,725,943	-4.877%
2026-08-27	92.1500	96.2388	90.3500	94.2400	+4.816%	14,319,010	-12.044%
2026-08-26	89.7100	92.9561	87.0200	89.9100	-2.293%	15,275,085	-7.808%
2026-08-25	84.7300	93.4500	84.2500	92.0200	+4.902%	18,132,204	-9.922%
2026-08-24	89.9300	92.3070	86.6400	87.7200	-0.296%	17,470,057	-5.506%
2026-08-21	87.9800	92.9700	86.3600	87.9800	+5.164%	26,017,966	-5.785%
2026-08-20	82.9900	85.2800	79.5000	83.6600	+6.451%	22,190,551	-0.920%
2026-08-19	73.7650	81.2200	73.6900	78.5900	+9.564%	23,236,848	+5.471%
2026-08-18	72.8100	74.2200	71.4100	71.7300	-3.834%	9,000,531	+15.558%
2026-08-17	71.2050	75.6700	70.7265	74.5900	+4.176%	9,772,451	+11.127%
2026-08-14	74.4600	74.6200	71.2001	71.6000	-5.015%	8,581,626	+15.768%
2026-08-13	70.1100	75.8900	70.0100	75.3800	+5.752%	10,750,411	+9.963%
2026-08-12	71.8400	72.3800	68.8100	71.2800	+0.169%	8,679,214	+16.288%
2026-08-11	69.0100	73.3500	67.7000	71.1600	+6.130%	14,290,936	+16.484%
2026-08-10	67.1500	67.4800	64.5000	67.0500	+0.570%	7,901,726	+23.624%
2026-08-07	65.6500	68.4000	64.7817	66.6700	+5.357%	12,164,512	+24.329%
2026-08-06	61.2400	65.9050	60.0100	63.2800	0.000%	12,340,018	+30.989%
2026-08-05	61.9600	64.2000	59.1200	63.2800	+0.047%	20,101,175	+30.989%
2026-08-04	60.3000	64.3650	60.0700	63.2500	+4.805%	12,757,725	+31.051%
2026-08-03	58.9800	61.3800	57.8400	60.3500	-3.610%	15,929,076	+37.349%
2026-07-31	62.7200	63.5100	58.6600	62.6100	-2.537%	13,726,386	+32.391%
2026-07-30	61.4800	64.6400	61.0000	64.2400	+4.694%	8,150,294	+29.032%
2026-07-29	63.1600	64.4700	60.5500	61.3600	-4.602%	7,733,978	+35.088%
2026-07-28	62.0300	65.8800	61.2300	64.3200	-2.056%	8,128,249	+28.871%
2026-07-27	63.6300	66.2400	62.6106	65.6700	+5.308%	8,661,234	+26.222%
2026-07-24	61.6200	63.1800	59.9600	62.3600	+0.289%	8,358,532	+32.922%
2026-07-23	65.0000	65.4100	61.3500	62.1800	-6.016%	10,409,684	+33.307%
2026-07-22	67.9500	70.2300	65.3500	66.1600	-6.922%	10,842,634	+25.287%
2026-07-21	68.9400	72.6750	68.6450	71.0800	+8.602%	18,181,295	+16.615%
2026-07-20	60.9500	66.9800	60.8700	65.4500	+8.253%	13,867,083	+26.646%
2026-07-17	59.1800	62.4000	58.6800	60.4600	-0.297%	8,757,976	+37.099%
2026-07-16	64.4300	64.9000	60.3603	60.6400	-7.688%	9,798,148	+36.692%
2026-07-15	64.4600	66.8450	63.2500	65.6900	+3.907%	12,928,255	+26.184%
2026-07-14	61.6550	63.4900	59.2900	63.2200	+0.349%	15,796,899	+31.114%
2026-07-13	64.4200	66.1000	62.3600	63.0000	-4.748%	12,888,805	+31.571%
2026-07-10	70.6600	72.8550	65.0700	66.1400	+4.967%	36,801,823	+25.325%
2026-07-09	62.9500	64.8000	61.6662	63.0100	-1.654%	9,366,304	+31.551%
2026-07-08	64.1900	64.4800	61.8750	64.0700	-1.658%	8,525,616	+29.374%
2026-07-07	67.7500	69.0500	64.5776	65.1500	-5.098%	8,443,835	+27.229%
2026-07-06	64.5600	69.9800	62.9500	68.6500	+6.236%	13,085,912	+20.743%
2026-07-02	63.8100	69.2490	63.6600	64.6200	+4.310%	17,752,196	+28.273%
2026-07-01	63.7100	66.2500	61.7725	61.9500	-1.086%	24,642,165	+33.801%
2026-06-30	72.2500	73.2000	62.5200	62.6300	-17.549%	38,127,225	+32.349%
2026-06-29	75.1800	76.1500	72.3900	75.9600	+3.249%	9,184,716	+9.123%
2026-06-26	67.9200	74.4500	67.3650	73.5700	+6.918%	14,419,026	+12.668%
2026-06-25	71.3000	71.5700	67.5100	68.8100	-3.057%	10,894,721	+20.462%
2026-06-24	75.6000	75.6000	70.0700	70.9800	-6.210%	11,283,556	+16.779%
2026-06-23	76.1100	78.2194	74.7000	75.6800	-5.341%	8,875,095	+9.527%
2026-06-22	81.2500	84.8600	78.9700	79.9500	-0.349%	9,694,456	+3.677%
2026-06-18	80.2800	81.4003	76.8400	80.2300	-0.447%	14,862,986	+3.315%
2026-06-17	79.1000	85.2400	78.5000	80.5900	+1.091%	9,891,111	+2.854%
2026-06-16	82.5000	82.9200	78.7105	79.7200	-4.378%	9,859,941	+3.976%
2026-06-15	82.8900	87.3000	82.4100	83.3700	+7.104%	15,478,955	-0.576%
2026-06-12	82.0100	82.0500	77.6100	77.8400	-5.797%	12,394,325	+6.488%
2026-06-11	79.5000	83.9100	78.6100	82.6300	+4.688%	8,856,759	+0.315%
2026-06-10	78.9300	84.3000	78.6000	78.9300	-2.676%	8,420,756	+5.017%
2026-06-09	81.1650	87.3800	77.8700	81.1000	-1.733%	13,527,302	+2.207%
2026-06-08	84.0100	84.1300	81.4000	82.5300	+2.803%	10,609,374	+0.436%
2026-06-05	88.1100	88.1100	78.4100	80.2800	-11.332%	24,729,291	+3.251%
2026-06-04	90.8900	95.1800	89.2000	90.5400	+0.455%	12,226,827	-8.449%
2026-06-03	99.1750	99.1750	90.1300	90.1300	-10.630%	16,370,841	-8.033%
2026-06-02	101.8800	103.7700	98.5500	100.8500	-3.925%	14,601,151	-17.809%
2026-06-01	108.7200	109.5000	104.2600	104.9700	-7.106%	14,307,316	-21.035%
2026-05-29	108.0300	114.4399	106.7500	113.0000	+4.398%	24,738,859	-26.646%
2026-05-28	101.4400	108.3800	97.6900	108.2400	+5.456%	11,929,069	-23.420%
2026-05-27	103.0000	106.6000	102.3300	102.6400	-1.469%	8,300,652	-19.242%
2026-05-26	112.2200	113.0400	104.1400	104.1700	-7.912%	15,862,287	-20.428%
2026-05-22	116.1200	118.8500	112.2000	113.1200	-1.532%	9,796,023	-26.724%
2026-05-21	111.0000	117.9350	110.4300	114.8800	+2.921%	10,770,371	-27.846%
2026-05-20	111.3700	113.4800	109.0600	111.6200	+0.531%	7,009,811	-25.739%
2026-05-19	109.2000	115.3599	108.6724	111.0300	-0.323%	10,704,679	-25.345%
2026-05-18	112.1000	114.7800	107.2100	111.3900	-2.289%	12,562,856	-25.586%
2026-05-15	117.4700	118.2600	111.3900	114.0000	-7.975%	17,958,161	-27.289%
2026-05-14	123.6000	132.4400	118.3647	123.8800	-2.125%	23,591,996	-33.088%
2026-05-13	125.7300	130.7299	118.2001	126.5700	+2.362%	19,433,416	-34.511%
2026-05-12	129.9900	140.0000	120.5000	123.6500	-6.155%	29,501,741	-32.964%
2026-05-11	118.8500	134.8000	105.3600	131.7600	+15.914%	49,792,980	-37.090%
2026-05-08	114.2600	115.0000	108.9100	113.6700	+0.371%	16,763,714	-27.078%
2026-05-07	118.2600	120.4800	109.6000	113.2500	-7.020%	21,476,759	-26.808%
2026-05-06	115.0000	122.8600	113.2001	121.8000	+6.664%	19,293,028	-31.946%
2026-05-05	121.4000	121.4000	112.4500	114.1900	-4.467%	22,578,410	-27.410%
2026-05-04	107.1300	119.9900	106.9000	119.5300	+19.890%	32,606,104	-30.653%
2026-05-01	92.7700	100.0100	92.2100	99.7000	+9.705%	10,127,567	-16.861%
2026-04-30	95.2900	95.2900	89.9000	90.8800	-4.897%	9,231,895	-8.792%
2026-04-29	93.5500	96.2700	90.1900	95.5600	+1.282%	8,599,673	-13.259%
2026-04-28	92.5000	95.3857	92.2616	94.3500	-1.142%	6,305,334	-12.146%
2026-04-27	98.5600	98.8000	94.2900	95.4400	-4.234%	9,583,171	-13.150%
2026-04-24	102.2650	103.0000	97.5600	99.6600	-0.350%	6,621,372	-16.827%
2026-04-23	101.2200	103.6500	97.9000	100.0100	-4.168%	7,325,423	-17.118%
2026-04-22	99.9500	105.7900	99.3750	104.3600	+8.686%	13,863,167	-20.573%
2026-04-21	104.7300	105.1000	95.7900	96.0200	-9.722%	12,532,597	-13.674%
2026-04-20	102.4800	106.5000	98.5000	106.3600	+0.425%	11,402,314	-22.067%
2026-04-17	110.3650	111.1990	102.7000	105.9100	-1.442%	14,543,397	-21.735%
2026-04-16	107.0000	108.0400	101.7000	107.4600	+1.839%	9,258,258	-22.864%
2026-04-15	107.5800	108.7000	102.9300	105.5200	+0.028%	10,641,570	-21.446%
2026-04-14	102.2600	110.5099	101.4100	105.4900	+6.901%	17,543,370	-21.424%
2026-04-13	86.3400	98.6800	86.2700	98.6800	+12.085%	13,915,087	-16.001%
2026-04-10	88.0500	90.3300	84.9100	88.0400	+3.455%	9,369,085	-5.850%
2026-04-09	93.0600	93.9500	84.6000	85.1000	-9.890%	14,780,002	-2.597%
2026-04-08	101.2900	101.8200	93.0000	94.4400	+0.340%	10,572,651	-12.230%
2026-04-07	90.9700	95.2750	88.0000	94.1200	+2.138%	8,346,859	-11.932%
2026-04-06	93.0900	94.6982	91.0200	92.1500	+2.094%	7,658,239	-10.049%
2026-04-02	87.4500	90.3900	84.2700	90.2600	-0.529%	12,667,997	-8.165%
2026-04-01	98.4150	99.4592	90.2600	90.7400	-4.895%	13,882,766	-8.651%
2026-03-31	91.2500	97.8000	89.4000	95.4100	+6.117%	13,703,128	-13.122%
2026-03-30	96.2600	96.5000	88.2675	89.9100	-4.004%	12,851,320	-7.808%
2026-03-27	97.7400	97.7800	90.8500	93.6600	-4.691%	14,551,645	-11.499%
2026-03-26	101.9100	103.5500	97.3100	98.2700	-5.382%	15,672,027	-15.651%
2026-03-25	106.7700	110.2500	101.6000	103.8600	+2.659%	22,176,486	-20.191%
2026-03-24	126.3500	127.0800	98.3100	101.1700	-20.112%	57,727,940	-18.069%
2026-03-23	124.1500	127.4800	121.3200	126.6400	+0.484%	15,857,875	-34.547%
2026-03-20	127.9750	132.3800	122.9100	126.0300	-1.792%	22,698,947	-34.230%
2026-03-19	126.3250	129.7400	121.4100	128.3300	-3.395%	19,498,359	-35.409%
2026-03-18	131.4900	135.4860	128.0000	132.8400	+0.401%	16,909,301	-37.602%
2026-03-17	124.0100	136.6500	122.7401	132.3100	+5.150%	23,078,176	-37.352%
2026-03-16	120.1500	126.5000	119.7700	125.8300	+9.057%	18,613,507	-34.125%
2026-03-13	118.3350	119.3000	113.1600	115.3800	+1.051%	11,354,284	-28.159%
2026-03-12	113.0450	117.7800	112.1500	114.1800	+1.214%	12,296,245	-27.404%
2026-03-11	119.8000	123.3950	111.7200	112.8100	-4.471%	19,437,437	-26.522%
2026-03-10	113.4400	121.8000	112.8000	118.0900	+5.588%	24,161,113	-29.808%
2026-03-09	105.2100	112.6600	104.9000	111.8400	+9.744%	21,509,588	-25.885%
2026-03-06	102.8200	106.2900	100.0700	101.9100	-3.622%	19,662,242	-18.664%
2026-03-05	105.2700	110.1200	103.3000	105.7400	+0.446%	20,902,172	-21.610%
2026-03-04	102.8000	106.3500	101.4000	105.2700	+5.661%	24,171,031	-21.260%
2026-03-03	91.5000	104.3000	91.1300	99.6300	+3.630%	33,367,045	-16.802%
2026-03-02	80.8000	96.6100	80.2300	96.1400	+15.221%	32,852,645	-13.782%
2026-02-27	83.6200	84.9800	80.9700	83.4400	-4.323%	19,294,002	-0.659%
2026-02-26	81.5650	90.6000	81.2300	87.2100	+4.895%	41,464,567	-4.954%
2026-02-25	73.7700	83.3500	71.1900	83.1400	+35.473%	63,848,610	-0.301%
2026-02-24	60.3900	62.9499	59.4600	61.3700	+0.327%	8,283,493	+35.066%
2026-02-23	62.0950	63.1300	59.8300	61.1700	-2.936%	8,797,214	+35.508%
2026-02-20	62.2500	65.5000	61.5000	63.0200	+1.776%	9,468,580	+31.530%
2026-02-19	62.2650	62.8500	59.8000	61.9200	-1.948%	6,951,410	+33.866%
2026-02-18	62.1250	64.7000	61.2000	63.1500	+2.483%	7,461,759	+31.259%
2026-02-17	59.2700	62.9000	57.0200	61.6200	+2.632%	9,685,414	+34.518%
2026-02-13	58.4400	62.2000	57.2300	60.0400	+6.022%	12,021,364	+38.058%
2026-02-12	58.7500	58.7500	55.3100	56.6300	-2.126%	8,566,762	+46.371%
2026-02-11	59.1100	59.1700	55.8900	57.8600	-3.163%	8,585,110	+43.260%
2026-02-10	58.5400	61.9999	58.3000	59.7500	-0.582%	7,515,369	+38.728%
2026-02-09	56.3300	60.8800	55.7601	60.1000	+5.365%	10,755,305	+37.920%
2026-02-06	53.8050	57.8000	53.6200	57.0400	+13.558%	17,508,128	+45.319%
2026-02-05	53.6300	54.4775	49.9000	50.2300	-8.756%	15,488,531	+65.021%
2026-02-04	56.1850	56.2900	51.5200	55.0500	-1.976%	14,495,712	+50.572%
2026-02-03	60.1655	60.1655	53.7600	56.1600	-4.587%	16,818,635	+47.596%
2026-02-02	61.5000	61.8700	58.4100	58.8600	-7.931%	14,467,799	+40.826%
2026-01-30	66.6000	66.9100	61.8846	63.9300	-5.359%	15,737,822	+29.657%
2026-01-29	70.3050	70.6000	65.7500	67.5500	-7.262%	16,966,332	+22.709%
2026-01-28	72.8600	77.0000	71.9100	72.8400	+4.117%	16,300,603	+13.797%
2026-01-27	70.3800	70.5381	67.5000	69.9600	-1.326%	10,213,425	+18.482%
2026-01-26	70.0100	72.4300	69.8500	70.9000	-0.603%	7,220,825	+16.911%
2026-01-23	70.8600	72.5500	69.8800	71.3300	-0.028%	7,505,825	+16.206%
2026-01-22	73.5500	73.8100	70.7600	71.3500	-1.776%	7,345,850	+16.174%
2026-01-21	72.9000	74.5900	70.4200	72.6400	-0.083%	8,343,006	+14.111%
2026-01-20	75.7000	77.4699	72.6200	72.7000	-7.518%	12,060,867	+14.017%
2026-01-16	76.7400	80.0200	75.5800	78.6100	+2.624%	9,931,675	+5.445%
2026-01-15	83.4700	83.7900	76.1100	76.6000	-9.670%	16,933,414	+8.211%
2026-01-14	84.9900	88.4600	81.7500	84.8000	+1.606%	14,373,453	-2.252%
2026-01-13	83.2350	84.2800	80.2900	83.4600	+0.676%	8,368,180	-0.683%
2026-01-12	81.1400	83.1200	79.8500	82.9000	0.000%	6,863,025	-0.012%
2026-01-09	82.2000	84.3300	79.4500	82.9000	+1.357%	7,565,489	-0.012%
2026-01-08	79.9000	82.7200	78.8500	81.7900	+1.489%	5,375,045	+1.345%
2026-01-07	83.1900	83.6000	80.5300	80.5900	-5.021%	6,610,124	+2.854%
2026-01-06	86.0000	86.2000	81.9481	84.8500	+0.059%	7,456,677	-2.310%
2026-01-05	84.5750	88.0600	84.1000	84.8000	+1.593%	9,112,350	-2.252%
2026-01-02	80.8400	84.5800	79.6200	83.4700	+5.259%	8,381,856	-0.695%
2025-12-31	79.9600	80.3900	78.7700	79.3000	-0.739%	5,754,036	+4.527%
2025-12-30	80.1800	82.8900	79.6500	79.8900	-0.770%	7,561,662	+3.755%
2025-12-29	79.2450	83.0357	79.1228	80.5100	-0.935%	7,400,404	+2.956%
2025-12-26	82.3900	82.5000	79.7101	81.2700	-1.658%	6,140,458	+1.993%
2025-12-24	82.7200	83.0450	79.8600	82.6400	-0.109%	6,401,505	+0.303%
2025-12-23	84.8000	85.5700	81.0200	82.7300	-4.908%	9,394,652	+0.193%
2025-12-22	87.7400	91.2000	86.4300	87.0000	+1.010%	10,721,205	-4.724%
2025-12-19	82.4350	86.3000	82.4300	86.1300	+6.346%	13,856,854	-3.762%
2025-12-18	82.7400	84.4700	80.0800	80.9900	+2.260%	10,406,094	+2.346%
2025-12-17	82.8800	85.7400	79.0800	79.2000	-4.578%	10,977,804	+4.659%
2025-12-16	77.8600	83.5000	77.3302	83.0000	+9.992%	15,029,149	-0.133%
2025-12-15	83.8500	84.1800	74.7335	75.4600	-9.596%	15,025,001	+9.846%
2025-12-12	89.5300	91.3000	82.0300	83.4700	-5.758%	13,857,950	-0.695%
2025-12-11	85.8500	89.2600	83.3301	88.5700	+0.181%	11,154,542	-6.413%
2025-12-10	87.3400	89.5500	85.0501	88.4100	-0.529%	9,329,303	-6.244%
2025-12-09	83.2300	89.9800	81.7601	88.8800	+5.860%	14,569,861	-6.739%
2025-12-08	86.9450	87.4100	81.3400	83.9600	-1.939%	10,024,649	-1.274%
2025-12-05	86.0900	86.6600	83.1400	85.6200	-2.104%	10,474,074	-3.189%
2025-12-04	83.9800	88.2700	83.2000	87.4600	+1.356%	14,235,286	-5.225%
2025-12-03	78.3900	86.5900	75.9700	86.2900	+11.428%	21,053,740	-3.940%
2025-12-02	78.4000	80.7299	77.1800	77.4400	+1.975%	16,633,721	+7.038%
2025-12-01	77.4900	79.8399	75.2300	75.9400	-4.992%	18,852,718	+9.152%
2025-11-28	75.3100	81.4800	74.0200	79.9300	+10.036%	22,254,895	+3.703%
2025-11-26	71.1500	73.2900	68.8600	72.6400	+3.609%	15,840,755	+14.111%
2025-11-25	69.1400	70.1100	68.0519	70.1100	-3.616%	12,630,919	+18.228%
2025-11-24	72.0000	73.4300	69.6100	72.7400	+1.977%	15,679,722	+13.954%
2025-11-21	66.9250	72.3300	66.1400	71.3300	+6.574%	19,455,999	+16.206%
2025-11-20	71.2900	71.4050	64.9200	66.9300	-4.002%	20,369,396	+23.846%
2025-11-19	76.4900	76.6000	67.5500	69.7200	-8.982%	28,886,491	+18.890%
2025-11-18	75.6200	78.1500	75.0429	76.6000	+0.013%	16,437,561	+8.211%
2025-11-17	81.7900	81.9000	75.1000	76.5900	-6.472%	23,753,303	+8.226%
2025-11-14	83.5000	85.0500	81.5000	81.8900	-0.547%	37,549,568	+1.221%
2025-11-13	86.0200	88.4200	81.3800	82.3400	-4.589%	52,219,244	+0.668%
2025-11-12	93.8500	95.5200	85.8600	86.3000	-12.208%	39,011,267	-3.951%
2025-11-11	102.0500	102.4900	97.9500	98.3000	-5.572%	8,745,289	-15.677%
2025-11-10	107.8000	110.5350	102.5800	104.1000	+0.931%	8,567,978	-20.375%
2025-11-07	99.0000	103.3300	96.1000	103.1400	+3.130%	9,524,280	-19.634%
2025-11-06	113.0500	113.3600	100.0000	100.0100	-11.519%	11,702,616	-17.118%
2025-11-05	113.1000	114.8500	111.9400	113.0300	+1.600%	6,050,017	-26.665%
2025-11-04	113.7900	117.2000	108.9000	111.2500	-5.608%	10,279,116	-25.492%
2025-11-03	125.7500	125.7500	117.8257	117.8600	-7.182%	9,050,524	-29.671%
2025-10-31	126.3100	129.4000	124.8800	126.9800	+3.480%	6,616,949	-34.722%
2025-10-30	129.9700	130.0000	122.4900	122.7100	-6.854%	10,751,272	-32.450%
2025-10-29	136.0000	136.0500	129.6800	131.7400	-3.211%	7,593,572	-37.081%
2025-10-28	143.2500	143.3800	135.8500	136.1100	-5.011%	7,857,507	-39.101%
2025-10-27	146.9300	147.4400	138.1000	143.2900	+0.873%	9,715,561	-42.152%
2025-10-24	132.9600	144.0300	131.0200	142.0500	+9.387%	15,678,694	-41.647%
2025-10-23	124.9800	130.0100	124.3101	129.8600	+4.063%	6,896,145	-36.170%
2025-10-22	128.5700	131.0000	122.5000	124.7900	-3.897%	8,810,156	-33.576%
2025-10-21	130.4500	133.0000	125.6500	129.8500	-0.734%	9,602,998	-36.165%
2025-10-20	129.7900	135.7285	128.2500	130.8100	+3.415%	9,339,359	-36.633%
2025-10-17	125.2500	127.7575	123.0900	126.4900	-1.534%	7,837,369	-34.469%
2025-10-16	135.9200	136.8699	127.8800	128.4600	-4.477%	7,387,791	-35.474%
2025-10-15	137.3200	141.1000	132.5800	134.4800	+0.015%	9,018,719	-38.363%
2025-10-14	133.2500	138.6200	129.3300	134.4600	-2.190%	7,650,365	-38.353%
2025-10-13	138.0600	141.3800	135.1100	137.4700	+3.408%	10,350,997	-39.703%
2025-10-10	150.8900	159.4700	132.6050	132.9400	-11.656%	22,403,097	-37.649%
2025-10-09	150.8000	153.8800	145.8000	150.4800	+0.013%	10,237,537	-44.916%
2025-10-08	150.3000	152.1600	143.5500	150.4600	+1.170%	11,706,255	-44.909%
2025-10-07	152.0000	157.5600	144.1842	148.7200	+0.141%	12,330,816	-44.264%
2025-10-06	154.0100	154.1718	145.5600	148.5100	+1.873%	10,810,044	-44.186%
2025-10-03	148.4000	156.4700	144.1400	145.7800	-2.632%	19,333,255	-43.140%
2025-10-02	133.4500	152.0500	132.7500	149.7200	+16.035%	19,216,175	-44.637%
2025-10-01	133.6200	137.2666	127.6000	129.0300	-2.678%	9,067,306	-35.759%
2025-09-30	136.2000	137.9899	132.3700	132.5800	-0.808%	7,965,475	-37.479%
2025-09-29	129.5000	137.8000	128.5001	133.6600	+5.252%	10,474,568	-37.984%
2025-09-26	125.4200	128.4900	122.8300	126.9900	+1.869%	5,467,764	-34.727%
2025-09-25	128.9900	130.2599	124.3000	124.6600	-5.259%	7,729,925	-33.507%
2025-09-24	133.7300	136.3400	130.0400	131.5800	+0.466%	9,155,776	-37.004%
2025-09-23	138.6700	141.6000	130.7000	130.9700	-4.846%	8,952,068	-36.711%
2025-09-22	139.8800	140.7100	134.5600	137.6400	-4.510%	9,117,355	-39.778%
2025-09-19	145.0500	147.7000	139.5300	144.1400	+2.649%	16,115,641	-42.493%
2025-09-18	134.7400	143.5800	134.0700	140.4200	+7.158%	15,938,994	-40.970%
2025-09-17	135.0000	146.5000	128.2601	131.0400	-2.797%	19,405,347	-36.745%
2025-09-16	139.6000	142.5499	133.9200	134.8100	+0.567%	12,723,033	-38.513%
2025-09-15	129.9000	135.7800	125.0801	134.0500	+6.966%	12,573,831	-38.165%
2025-09-12	134.8500	134.9000	124.5000	125.3200	-6.268%	15,291,468	-33.857%
2025-09-11	114.2200	136.4900	113.3000	133.7000	+17.600%	23,638,338	-38.003%
2025-09-10	119.9650	124.9800	113.1700	113.6900	-3.644%	9,925,542	-27.091%
2025-09-09	113.6300	120.7500	112.6200	117.9900	+4.917%	9,098,732	-29.748%
2025-09-08	114.0000	117.7800	110.0500	112.4600	-1.833%	8,410,356	-26.294%
2025-09-05	117.7800	118.8000	108.0200	114.5600	-2.494%	11,544,511	-27.645%
2025-09-04	117.6400	120.3200	115.0800	117.4900	-0.819%	6,393,633	-29.449%
2025-09-03	122.0900	122.2709	116.6000	118.4600	-1.398%	9,473,335	-30.027%
2025-09-02	128.5600	131.6900	119.6000	120.1400	-8.971%	10,272,446	-31.005%
2025-08-29	131.0700	135.9700	129.0000	131.9800	+0.794%	8,140,607	-37.195%
2025-08-28	129.0000	132.7800	127.6633	130.9400	+2.779%	5,588,733	-36.696%
2025-08-27	129.0500	130.2628	126.0100	127.4000	-1.279%	5,567,692	-34.937%
2025-08-26	125.6000	130.2500	124.1600	129.0500	+3.042%	6,923,318	-35.769%
2025-08-25	134.3600	135.3200	124.7000	125.2400	-7.257%	10,419,843	-33.815%
2025-08-22	132.9900	144.7000	131.0500	135.0400	+2.458%	13,309,102	-38.618%
2025-08-21	135.0000	136.9900	131.5900	131.8000	-4.361%	4,986,592	-37.109%
2025-08-20	136.9400	139.5000	129.1000	137.8100	+1.908%	9,944,132	-39.852%
2025-08-19	143.9800	144.6499	133.1100	135.2300	-4.485%	9,688,108	-38.704%
2025-08-18	148.6950	149.4500	141.3500	141.5800	-5.145%	8,683,092	-41.454%
2025-08-15	141.1550	151.4700	139.2500	149.2600	+7.204%	23,286,226	-44.466%
2025-08-14	152.0000	156.8000	136.4000	139.2300	-9.095%	17,905,916	-40.465%
2025-08-13	156.6400	164.6400	152.1500	153.1600	-6.158%	17,877,933	-45.880%
2025-08-12	186.3000	189.9200	161.5101	163.2100	+1.266%	33,491,022	-49.213%
2025-08-11	161.0050	169.8000	155.5268	161.1700	+1.346%	11,888,948	-48.570%
2025-08-08	155.0150	163.2199	154.1170	159.0300	+3.989%	8,920,993	-47.878%
2025-08-07	167.6800	169.9200	151.1000	152.9300	-5.429%	10,166,256	-45.799%
2025-08-06	150.0900	162.4400	149.0000	161.7100	+5.054%	8,357,923	-48.742%
2025-08-05	160.0000	164.3200	153.9100	153.9300	-6.607%	7,802,420	-46.151%
2025-08-04	172.1000	172.1000	154.5000	164.8200	-1.951%	11,701,260	-49.709%
2025-08-01	176.9300	181.5500	167.3000	168.1000	-8.402%	12,924,882	-50.690%
2025-07-31	188.7550	189.8700	183.0000	183.5200	-3.664%	5,770,643	-54.833%
2025-07-30	182.6200	193.3344	182.1000	190.5000	+4.878%	9,317,694	-56.488%
2025-07-29	187.8750	190.7500	180.6815	181.6400	-2.007%	9,534,789	-54.366%
2025-07-28	196.9750	197.9000	183.9100	185.3600	-3.889%	9,524,221	-55.282%
2025-07-25	192.5400	195.7000	187.5000	192.8600	-0.114%	6,988,469	-57.021%
2025-07-24	199.7500	201.2500	189.2300	193.0800	-4.609%	9,085,863	-57.070%
2025-07-23	198.3800	202.5000	195.0801	202.4100	+2.067%	10,319,795	-59.048%
2025-07-22	207.5500	211.9900	192.9000	198.3100	-8.232%	18,485,876	-58.202%
2025-07-21	226.4000	231.8800	213.3300	216.1000	-3.432%	19,033,133	-61.643%
2025-07-18	244.9000	262.9700	222.4900	223.7800	-4.807%	42,877,368	-62.959%
2025-07-17	225.5850	244.3600	220.0100	235.0800	+0.806%	29,222,485	-64.740%
2025-07-16	203.0500	239.6984	201.3200	233.2000	+19.388%	44,001,740	-64.455%
2025-07-15	198.0000	203.4598	188.1000	195.3300	-4.577%	14,758,547	-57.564%
2025-07-14	189.2700	204.9100	185.5400	204.7000	+9.272%	15,445,172	-59.507%
2025-07-11	204.1800	206.8000	182.5000	187.3300	-7.674%	18,227,353	-55.752%
2025-07-10	208.8400	209.5700	199.0000	202.9000	+1.106%	12,340,104	-59.147%
2025-07-09	209.3600	215.6000	197.2500	200.6800	-2.017%	17,934,427	-58.695%
2025-07-08	199.5000	209.5000	196.0000	204.8100	-1.277%	22,225,548	-59.528%
2025-07-07	193.7500	208.6000	186.6000	207.4600	+9.901%	31,640,759	-60.045%
2025-07-03	182.1700	192.5000	181.3901	188.7700	+6.068%	17,191,900	-56.089%
2025-07-02	187.2100	189.0000	176.0000	177.9700	-7.562%	18,546,015	-53.425%
2025-07-01	184.6700	194.0000	171.5000	192.5300	+6.200%	31,252,118	-56.947%
2025-06-30	181.7700	192.5000	178.0000	181.2900	+0.477%	34,461,533	-54.278%
2025-06-27	223.6469	223.6469	175.6000	180.4300	-15.541%	48,112,124	-54.060%
2025-06-26	209.0400	226.9500	205.6800	213.6300	+7.557%	45,550,341	-61.199%
2025-06-25	218.5450	227.5400	198.0000	198.6200	-10.793%	49,283,191	-58.267%
2025-06-24	250.4200	265.0000	217.5790	222.6500	-15.487%	68,222,564	-62.771%
2025-06-23	238.4600	298.9900	232.4800	263.4500	+9.643%	99,128,739	-68.537%
2025-06-20	231.5000	248.8800	206.1700	240.2800	+20.387%	92,427,231	-65.503%
2025-06-18	153.2200	200.9000	148.0000	199.5900	+33.818%	63,566,766	-58.470%
2025-06-17	156.3600	164.4200	143.5300	149.1500	-1.264%	31,234,204	-44.425%
2025-06-16	147.5400	165.6000	145.8800	151.0600	+13.103%	43,781,546	-45.128%
2025-06-13	108.8100	134.7200	108.8000	133.5600	+25.361%	34,013,580	-37.938%
2025-06-12	116.7900	117.9309	104.2600	106.5400	-9.096%	13,416,512	-22.198%
2025-06-11	107.0000	120.4900	106.5000	117.2000	+10.660%	26,481,377	-29.275%
2025-06-10	115.0000	115.0000	101.5100	105.9100	-8.104%	25,517,793	-21.735%
2025-06-09	132.7200	138.5700	108.4000	115.2500	+7.010%	45,521,142	-28.078%
2025-06-06	96.3900	123.5150	92.9500	107.7000	+29.400%	60,706,262	-23.036%
2025-06-05	69.0000	103.7500	64.0000	83.2300	0.000%	47,784,339	-0.409%

.dark-mode .xbGpQR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbGpQR{ color: #333333; background-color: white; border: 2px solid #333333; }CRCLCircle Internet Group, Inc.stock NYSE

CRCL
Circle Internet Group, Inc.
stock NYSE