Dark

CRCL
Circle Internet Group, Inc.
stock NYSE

Market Open

Apr 20, 2026 10:35:24 AM EDT

100.68USD-4.907%(-5.19)3,942,776

100.11Bid 102.15Ask 2.04Spread

Pre-market

Apr 20, 2026 9:28:30 AM EDT

102.15USD-3.518%(-3.72)205,489

After-hours

Apr 17, 2026 4:58:30 PM EDT

105.35USD-0.495%(-0.52)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-20	102.4900	103.2400	99.4600	100.6800	-4.938%	3,942,776	0.000%
2026-04-17	110.3650	111.1990	102.7000	105.9100	-1.442%	14,543,397	-4.938%
2026-04-16	107.0000	108.0400	101.7000	107.4600	+1.839%	9,258,258	-6.309%
2026-04-15	107.5800	108.7000	102.9300	105.5200	+0.028%	10,641,570	-4.587%
2026-04-14	102.2600	110.5099	101.4100	105.4900	+6.901%	17,543,370	-4.560%
2026-04-13	86.3400	98.6800	86.2700	98.6800	+12.085%	13,915,087	+2.027%
2026-04-10	88.0500	90.3300	84.9100	88.0400	+3.455%	9,369,085	+14.357%
2026-04-09	93.0600	93.9500	84.6000	85.1000	-9.890%	14,780,002	+18.308%
2026-04-08	101.2900	101.8200	93.0000	94.4400	+0.340%	10,572,651	+6.607%
2026-04-07	90.9700	95.2750	88.0000	94.1200	+2.138%	8,346,859	+6.970%
2026-04-06	93.0900	94.6982	91.0200	92.1500	+2.094%	7,658,239	+9.257%
2026-04-02	87.4500	90.3900	84.2700	90.2600	-0.529%	12,667,997	+11.544%
2026-04-01	98.4150	99.4592	90.2600	90.7400	-4.895%	13,882,766	+10.954%
2026-03-31	91.2500	97.8000	89.4000	95.4100	+6.117%	13,703,128	+5.524%
2026-03-30	96.2600	96.5000	88.2675	89.9100	-4.004%	12,851,320	+11.979%
2026-03-27	97.7400	97.7800	90.8500	93.6600	-4.691%	14,551,645	+7.495%
2026-03-26	101.9100	103.5500	97.3100	98.2700	-5.382%	15,672,027	+2.452%
2026-03-25	106.7700	110.2500	101.6000	103.8600	+2.659%	22,176,486	-3.062%
2026-03-24	126.3500	127.0800	98.3100	101.1700	-20.112%	57,727,940	-0.484%
2026-03-23	124.1500	127.4800	121.3200	126.6400	+0.484%	15,857,875	-20.499%
2026-03-20	127.9750	132.3800	122.9100	126.0300	-1.792%	22,698,947	-20.114%
2026-03-19	126.3250	129.7400	121.4100	128.3300	-3.395%	19,498,359	-21.546%
2026-03-18	131.4900	135.4860	128.0000	132.8400	+0.401%	16,909,301	-24.210%
2026-03-17	124.0100	136.6500	122.7401	132.3100	+5.150%	23,078,176	-23.906%
2026-03-16	120.1500	126.5000	119.7700	125.8300	+9.057%	18,613,507	-19.987%
2026-03-13	118.3350	119.3000	113.1600	115.3800	+1.051%	11,354,284	-12.741%
2026-03-12	113.0450	117.7800	112.1500	114.1800	+1.214%	12,296,245	-11.823%
2026-03-11	119.8000	123.3950	111.7200	112.8100	-4.471%	19,437,437	-10.753%
2026-03-10	113.4400	121.8000	112.8000	118.0900	+5.588%	24,161,113	-14.743%
2026-03-09	105.2100	112.6600	104.9000	111.8400	+9.744%	21,509,588	-9.979%
2026-03-06	102.8200	106.2900	100.0700	101.9100	-3.622%	19,662,242	-1.207%
2026-03-05	105.2700	110.1200	103.3000	105.7400	+0.446%	20,902,172	-4.785%
2026-03-04	102.8000	106.3500	101.4000	105.2700	+5.661%	24,171,031	-4.360%
2026-03-03	91.5000	104.3000	91.1300	99.6300	+3.630%	33,367,045	+1.054%
2026-03-02	80.8000	96.6100	80.2300	96.1400	+15.221%	32,852,645	+4.722%
2026-02-27	83.6200	84.9800	80.9700	83.4400	-4.323%	19,294,002	+20.662%
2026-02-26	81.5650	90.6000	81.2300	87.2100	+4.895%	41,464,567	+15.445%
2026-02-25	73.7700	83.3500	71.1900	83.1400	+35.473%	63,848,610	+21.097%
2026-02-24	60.3900	62.9499	59.4600	61.3700	+0.327%	8,283,493	+64.054%
2026-02-23	62.0950	63.1300	59.8300	61.1700	-2.936%	8,797,214	+64.590%
2026-02-20	62.2500	65.5000	61.5000	63.0200	+1.776%	9,468,580	+59.759%
2026-02-19	62.2650	62.8500	59.8000	61.9200	-1.948%	6,951,410	+62.597%
2026-02-18	62.1250	64.7000	61.2000	63.1500	+2.483%	7,461,759	+59.430%
2026-02-17	59.2700	62.9000	57.0200	61.6200	+2.632%	9,685,414	+63.389%
2026-02-13	58.4400	62.2000	57.2300	60.0400	+6.022%	12,021,364	+67.688%
2026-02-12	58.7500	58.7500	55.3100	56.6300	-2.126%	8,566,762	+77.786%
2026-02-11	59.1100	59.1700	55.8900	57.8600	-3.163%	8,585,110	+74.006%
2026-02-10	58.5400	61.9999	58.3000	59.7500	-0.582%	7,515,369	+68.502%
2026-02-09	56.3300	60.8800	55.7601	60.1000	+5.365%	10,755,305	+67.521%
2026-02-06	53.8050	57.8000	53.6200	57.0400	+13.558%	17,508,128	+76.508%
2026-02-05	53.6300	54.4775	49.9000	50.2300	-8.756%	15,488,531	+100.438%
2026-02-04	56.1850	56.2900	51.5200	55.0500	-1.976%	14,495,712	+82.888%
2026-02-03	60.1655	60.1655	53.7600	56.1600	-4.587%	16,818,635	+79.274%
2026-02-02	61.5000	61.8700	58.4100	58.8600	-7.931%	14,467,799	+71.050%
2026-01-30	66.6000	66.9100	61.8846	63.9300	-5.359%	15,737,822	+57.485%
2026-01-29	70.3050	70.6000	65.7500	67.5500	-7.262%	16,966,332	+49.045%
2026-01-28	72.8600	77.0000	71.9100	72.8400	+4.117%	16,300,603	+38.221%
2026-01-27	70.3800	70.5381	67.5000	69.9600	-1.326%	10,213,425	+43.911%
2026-01-26	70.0100	72.4300	69.8500	70.9000	-0.603%	7,220,825	+42.003%
2026-01-23	70.8600	72.5500	69.8800	71.3300	-0.028%	7,505,825	+41.147%
2026-01-22	73.5500	73.8100	70.7600	71.3500	-1.776%	7,345,850	+41.107%
2026-01-21	72.9000	74.5900	70.4200	72.6400	-0.083%	8,343,006	+38.601%
2026-01-20	75.7000	77.4699	72.6200	72.7000	-7.518%	12,060,867	+38.487%
2026-01-16	76.7400	80.0200	75.5800	78.6100	+2.624%	9,931,675	+28.075%
2026-01-15	83.4700	83.7900	76.1100	76.6000	-9.670%	16,933,414	+31.436%
2026-01-14	84.9900	88.4600	81.7500	84.8000	+1.606%	14,373,453	+18.726%
2026-01-13	83.2350	84.2800	80.2900	83.4600	+0.676%	8,368,180	+20.633%
2026-01-12	81.1400	83.1200	79.8500	82.9000	0.000%	6,863,025	+21.448%
2026-01-09	82.2000	84.3300	79.4500	82.9000	+1.357%	7,565,489	+21.448%
2026-01-08	79.9000	82.7200	78.8500	81.7900	+1.489%	5,375,045	+23.096%
2026-01-07	83.1900	83.6000	80.5300	80.5900	-5.021%	6,610,124	+24.929%
2026-01-06	86.0000	86.2000	81.9481	84.8500	+0.059%	7,456,677	+18.656%
2026-01-05	84.5750	88.0600	84.1000	84.8000	+1.593%	9,112,350	+18.726%
2026-01-02	80.8400	84.5800	79.6200	83.4700	+5.259%	8,381,856	+20.618%
2025-12-31	79.9600	80.3900	78.7700	79.3000	-0.739%	5,754,036	+26.961%
2025-12-30	80.1800	82.8900	79.6500	79.8900	-0.770%	7,561,662	+26.023%
2025-12-29	79.2450	83.0357	79.1228	80.5100	-0.935%	7,400,404	+25.053%
2025-12-26	82.3900	82.5000	79.7101	81.2700	-1.658%	6,140,458	+23.883%
2025-12-24	82.7200	83.0450	79.8600	82.6400	-0.109%	6,401,505	+21.830%
2025-12-23	84.8000	85.5700	81.0200	82.7300	-4.908%	9,394,652	+21.697%
2025-12-22	87.7400	91.2000	86.4300	87.0000	+1.010%	10,721,205	+15.724%
2025-12-19	82.4350	86.3000	82.4300	86.1300	+6.346%	13,856,854	+16.893%
2025-12-18	82.7400	84.4700	80.0800	80.9900	+2.260%	10,406,094	+24.312%
2025-12-17	82.8800	85.7400	79.0800	79.2000	-4.578%	10,977,804	+27.121%
2025-12-16	77.8600	83.5000	77.3302	83.0000	+9.992%	15,029,149	+21.301%
2025-12-15	83.8500	84.1800	74.7335	75.4600	-9.596%	15,025,001	+33.422%
2025-12-12	89.5300	91.3000	82.0300	83.4700	-5.758%	13,857,950	+20.618%
2025-12-11	85.8500	89.2600	83.3301	88.5700	+0.181%	11,154,542	+13.673%
2025-12-10	87.3400	89.5500	85.0501	88.4100	-0.529%	9,329,303	+13.879%
2025-12-09	83.2300	89.9800	81.7601	88.8800	+5.860%	14,569,861	+13.276%
2025-12-08	86.9450	87.4100	81.3400	83.9600	-1.939%	10,024,649	+19.914%
2025-12-05	86.0900	86.6600	83.1400	85.6200	-2.104%	10,474,074	+17.589%
2025-12-04	83.9800	88.2700	83.2000	87.4600	+1.356%	14,235,286	+15.115%
2025-12-03	78.3900	86.5900	75.9700	86.2900	+11.428%	21,053,740	+16.676%
2025-12-02	78.4000	80.7299	77.1800	77.4400	+1.975%	16,633,721	+30.010%
2025-12-01	77.4900	79.8399	75.2300	75.9400	-4.992%	18,852,718	+32.578%
2025-11-28	75.3100	81.4800	74.0200	79.9300	+10.036%	22,254,895	+25.960%
2025-11-26	71.1500	73.2900	68.8600	72.6400	+3.609%	15,840,755	+38.601%
2025-11-25	69.1400	70.1100	68.0519	70.1100	-3.616%	12,630,919	+43.603%
2025-11-24	72.0000	73.4300	69.6100	72.7400	+1.977%	15,679,722	+38.411%
2025-11-21	66.9250	72.3300	66.1400	71.3300	+6.574%	19,455,999	+41.147%
2025-11-20	71.2900	71.4050	64.9200	66.9300	-4.002%	20,369,396	+50.426%
2025-11-19	76.4900	76.6000	67.5500	69.7200	-8.982%	28,886,491	+44.406%
2025-11-18	75.6200	78.1500	75.0429	76.6000	+0.013%	16,437,561	+31.436%
2025-11-17	81.7900	81.9000	75.1000	76.5900	-6.472%	23,753,303	+31.453%
2025-11-14	83.5000	85.0500	81.5000	81.8900	-0.547%	37,549,568	+22.945%
2025-11-13	86.0200	88.4200	81.3800	82.3400	-4.589%	52,219,244	+22.274%
2025-11-12	93.8500	95.5200	85.8600	86.3000	-12.208%	39,011,267	+16.663%
2025-11-11	102.0500	102.4900	97.9500	98.3000	-5.572%	8,745,289	+2.421%
2025-11-10	107.8000	110.5350	102.5800	104.1000	+0.931%	8,567,978	-3.285%
2025-11-07	99.0000	103.3300	96.1000	103.1400	+3.130%	9,524,280	-2.385%
2025-11-06	113.0500	113.3600	100.0000	100.0100	-11.519%	11,702,616	+0.670%
2025-11-05	113.1000	114.8500	111.9400	113.0300	+1.600%	6,050,017	-10.926%
2025-11-04	113.7900	117.2000	108.9000	111.2500	-5.608%	10,279,116	-9.501%
2025-11-03	125.7500	125.7500	117.8257	117.8600	-7.182%	9,050,524	-14.577%
2025-10-31	126.3100	129.4000	124.8800	126.9800	+3.480%	6,616,949	-20.712%
2025-10-30	129.9700	130.0000	122.4900	122.7100	-6.854%	10,751,272	-17.953%
2025-10-29	136.0000	136.0500	129.6800	131.7400	-3.211%	7,593,572	-23.577%
2025-10-28	143.2500	143.3800	135.8500	136.1100	-5.011%	7,857,507	-26.030%
2025-10-27	146.9300	147.4400	138.1000	143.2900	+0.873%	9,715,561	-29.737%
2025-10-24	132.9600	144.0300	131.0200	142.0500	+9.387%	15,678,694	-29.124%
2025-10-23	124.9800	130.0100	124.3101	129.8600	+4.063%	6,896,145	-22.470%
2025-10-22	128.5700	131.0000	122.5000	124.7900	-3.897%	8,810,156	-19.320%
2025-10-21	130.4500	133.0000	125.6500	129.8500	-0.734%	9,602,998	-22.464%
2025-10-20	129.7900	135.7285	128.2500	130.8100	+3.415%	9,339,359	-23.033%
2025-10-17	125.2500	127.7575	123.0900	126.4900	-1.534%	7,837,369	-20.405%
2025-10-16	135.9200	136.8699	127.8800	128.4600	-4.477%	7,387,791	-21.625%
2025-10-15	137.3200	141.1000	132.5800	134.4800	+0.015%	9,018,719	-25.134%
2025-10-14	133.2500	138.6200	129.3300	134.4600	-2.190%	7,650,365	-25.123%
2025-10-13	138.0600	141.3800	135.1100	137.4700	+3.408%	10,350,997	-26.762%
2025-10-10	150.8900	159.4700	132.6050	132.9400	-11.656%	22,403,097	-24.267%
2025-10-09	150.8000	153.8800	145.8000	150.4800	+0.013%	10,237,537	-33.094%
2025-10-08	150.3000	152.1600	143.5500	150.4600	+1.170%	11,706,255	-33.085%
2025-10-07	152.0000	157.5600	144.1842	148.7200	+0.141%	12,330,816	-32.302%
2025-10-06	154.0100	154.1718	145.5600	148.5100	+1.873%	10,810,044	-32.207%
2025-10-03	148.4000	156.4700	144.1400	145.7800	-2.632%	19,333,255	-30.937%
2025-10-02	133.4500	152.0500	132.7500	149.7200	+16.035%	19,216,175	-32.754%
2025-10-01	133.6200	137.2666	127.6000	129.0300	-2.678%	9,067,306	-21.972%
2025-09-30	136.2000	137.9899	132.3700	132.5800	-0.808%	7,965,475	-24.061%
2025-09-29	129.5000	137.8000	128.5001	133.6600	+5.252%	10,474,568	-24.675%
2025-09-26	125.4200	128.4900	122.8300	126.9900	+1.869%	5,467,764	-20.718%
2025-09-25	128.9900	130.2599	124.3000	124.6600	-5.259%	7,729,925	-19.236%
2025-09-24	133.7300	136.3400	130.0400	131.5800	+0.466%	9,155,776	-23.484%
2025-09-23	138.6700	141.6000	130.7000	130.9700	-4.846%	8,952,068	-23.127%
2025-09-22	139.8800	140.7100	134.5600	137.6400	-4.510%	9,117,355	-26.853%
2025-09-19	145.0500	147.7000	139.5300	144.1400	+2.649%	16,115,641	-30.151%
2025-09-18	134.7400	143.5800	134.0700	140.4200	+7.158%	15,938,994	-28.301%
2025-09-17	135.0000	146.5000	128.2601	131.0400	-2.797%	19,405,347	-23.168%
2025-09-16	139.6000	142.5499	133.9200	134.8100	+0.567%	12,723,033	-25.317%
2025-09-15	129.9000	135.7800	125.0801	134.0500	+6.966%	12,573,831	-24.894%
2025-09-12	134.8500	134.9000	124.5000	125.3200	-6.268%	15,291,468	-19.662%
2025-09-11	114.2200	136.4900	113.3000	133.7000	+17.600%	23,638,338	-24.697%
2025-09-10	119.9650	124.9800	113.1700	113.6900	-3.644%	9,925,542	-11.443%
2025-09-09	113.6300	120.7500	112.6200	117.9900	+4.917%	9,098,732	-14.671%
2025-09-08	114.0000	117.7800	110.0500	112.4600	-1.833%	8,410,356	-10.475%
2025-09-05	117.7800	118.8000	108.0200	114.5600	-2.494%	11,544,511	-12.116%
2025-09-04	117.6400	120.3200	115.0800	117.4900	-0.819%	6,393,633	-14.308%
2025-09-03	122.0900	122.2709	116.6000	118.4600	-1.398%	9,473,335	-15.009%
2025-09-02	128.5600	131.6900	119.6000	120.1400	-8.971%	10,272,446	-16.198%
2025-08-29	131.0700	135.9700	129.0000	131.9800	+0.794%	8,140,607	-23.716%
2025-08-28	129.0000	132.7800	127.6633	130.9400	+2.779%	5,588,733	-23.110%
2025-08-27	129.0500	130.2628	126.0100	127.4000	-1.279%	5,567,692	-20.973%
2025-08-26	125.6000	130.2500	124.1600	129.0500	+3.042%	6,923,318	-21.984%
2025-08-25	134.3600	135.3200	124.7000	125.2400	-7.257%	10,419,843	-19.610%
2025-08-22	132.9900	144.7000	131.0500	135.0400	+2.458%	13,309,102	-25.444%
2025-08-21	135.0000	136.9900	131.5900	131.8000	-4.361%	4,986,592	-23.612%
2025-08-20	136.9400	139.5000	129.1000	137.8100	+1.908%	9,944,132	-26.943%
2025-08-19	143.9800	144.6499	133.1100	135.2300	-4.485%	9,688,108	-25.549%
2025-08-18	148.6950	149.4500	141.3500	141.5800	-5.145%	8,683,092	-28.888%
2025-08-15	141.1550	151.4700	139.2500	149.2600	+7.204%	23,286,226	-32.547%
2025-08-14	152.0000	156.8000	136.4000	139.2300	-9.095%	17,905,916	-27.688%
2025-08-13	156.6400	164.6400	152.1500	153.1600	-6.158%	17,877,933	-34.265%
2025-08-12	186.3000	189.9200	161.5101	163.2100	+1.266%	33,491,022	-38.313%
2025-08-11	161.0050	169.8000	155.5268	161.1700	+1.346%	11,888,948	-37.532%
2025-08-08	155.0150	163.2199	154.1170	159.0300	+3.989%	8,920,993	-36.691%
2025-08-07	167.6800	169.9200	151.1000	152.9300	-5.429%	10,166,256	-34.166%
2025-08-06	150.0900	162.4400	149.0000	161.7100	+5.054%	8,357,923	-37.740%
2025-08-05	160.0000	164.3200	153.9100	153.9300	-6.607%	7,802,420	-34.594%
2025-08-04	172.1000	172.1000	154.5000	164.8200	-1.951%	11,701,260	-38.915%
2025-08-01	176.9300	181.5500	167.3000	168.1000	-8.402%	12,924,882	-40.107%
2025-07-31	188.7550	189.8700	183.0000	183.5200	-3.664%	5,770,643	-45.139%
2025-07-30	182.6200	193.3344	182.1000	190.5000	+4.878%	9,317,694	-47.150%
2025-07-29	187.8750	190.7500	180.6815	181.6400	-2.007%	9,534,789	-44.572%
2025-07-28	196.9750	197.9000	183.9100	185.3600	-3.889%	9,524,221	-45.684%
2025-07-25	192.5400	195.7000	187.5000	192.8600	-0.114%	6,988,469	-47.796%
2025-07-24	199.7500	201.2500	189.2300	193.0800	-4.609%	9,085,863	-47.856%
2025-07-23	198.3800	202.5000	195.0801	202.4100	+2.067%	10,319,795	-50.259%
2025-07-22	207.5500	211.9900	192.9000	198.3100	-8.232%	18,485,876	-49.231%
2025-07-21	226.4000	231.8800	213.3300	216.1000	-3.432%	19,033,133	-53.410%
2025-07-18	244.9000	262.9700	222.4900	223.7800	-4.807%	42,877,368	-55.009%
2025-07-17	225.5850	244.3600	220.0100	235.0800	+0.806%	29,222,485	-57.172%
2025-07-16	203.0500	239.6984	201.3200	233.2000	+19.388%	44,001,740	-56.827%
2025-07-15	198.0000	203.4598	188.1000	195.3300	-4.577%	14,758,547	-48.456%
2025-07-14	189.2700	204.9100	185.5400	204.7000	+9.272%	15,445,172	-50.816%
2025-07-11	204.1800	206.8000	182.5000	187.3300	-7.674%	18,227,353	-46.255%
2025-07-10	208.8400	209.5700	199.0000	202.9000	+1.106%	12,340,104	-50.379%
2025-07-09	209.3600	215.6000	197.2500	200.6800	-2.017%	17,934,427	-49.831%
2025-07-08	199.5000	209.5000	196.0000	204.8100	-1.277%	22,225,548	-50.842%
2025-07-07	193.7500	208.6000	186.6000	207.4600	+9.901%	31,640,759	-51.470%
2025-07-03	182.1700	192.5000	181.3901	188.7700	+6.068%	17,191,900	-46.665%
2025-07-02	187.2100	189.0000	176.0000	177.9700	-7.562%	18,546,015	-43.429%
2025-07-01	184.6700	194.0000	171.5000	192.5300	+6.200%	31,252,118	-47.707%
2025-06-30	181.7700	192.5000	178.0000	181.2900	+0.477%	34,461,533	-44.465%
2025-06-27	223.6469	223.6469	175.6000	180.4300	-15.541%	48,112,124	-44.200%
2025-06-26	209.0400	226.9500	205.6800	213.6300	+7.557%	45,550,341	-52.872%
2025-06-25	218.5450	227.5400	198.0000	198.6200	-10.793%	49,283,191	-49.310%
2025-06-24	250.4200	265.0000	217.5790	222.6500	-15.487%	68,222,564	-54.781%
2025-06-23	238.4600	298.9900	232.4800	263.4500	+9.643%	99,128,739	-61.784%
2025-06-20	231.5000	248.8800	206.1700	240.2800	+20.387%	92,427,231	-58.099%
2025-06-18	153.2200	200.9000	148.0000	199.5900	+33.818%	63,566,766	-49.557%
2025-06-17	156.3600	164.4200	143.5300	149.1500	-1.264%	31,234,204	-32.497%
2025-06-16	147.5400	165.6000	145.8800	151.0600	+13.103%	43,781,546	-33.351%
2025-06-13	108.8100	134.7200	108.8000	133.5600	+25.361%	34,013,580	-24.618%
2025-06-12	116.7900	117.9309	104.2600	106.5400	-9.096%	13,416,512	-5.500%
2025-06-11	107.0000	120.4900	106.5000	117.2000	+10.660%	26,481,377	-14.096%
2025-06-10	115.0000	115.0000	101.5100	105.9100	-8.104%	25,517,793	-4.938%
2025-06-09	132.7200	138.5700	108.4000	115.2500	+7.010%	45,521,142	-12.642%
2025-06-06	96.3900	123.5150	92.9500	107.7000	+29.400%	60,706,262	-6.518%
2025-06-05	69.0000	103.7500	64.0000	83.2300	0.000%	47,784,339	+20.966%

.dark-mode .B74qFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B74qFg{ color: #333333; background-color: white; border: 2px solid #333333; }CRCLCircle Internet Group, Inc.stock NYSE

CRCL
Circle Internet Group, Inc.
stock NYSE