Circle Internet Group (CRCL)
NYSE: CRCL
· Real-Time Price · USD
146.66
7.43 (5.34%)
At close: Aug 15, 2025, 11:50 AM
CRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 152.00 | 156.80 | 136.40 | 139.23 | 139.23 | -9.10% | 17,250,162 |
| Aug 13, 2025 | 156.64 | 164.64 | 152.15 | 153.16 | 153.16 | -6.16% | 17,877,933 |
| Aug 12, 2025 | 186.30 | 189.92 | 161.51 | 163.21 | 163.21 | 1.27% | 33,491,022 |
| Aug 11, 2025 | 161.01 | 169.80 | 155.53 | 161.17 | 161.17 | 1.35% | 11,888,948 |
| Aug 8, 2025 | 155.01 | 163.22 | 154.12 | 159.03 | 159.03 | 3.99% | 8,921,000 |
| Aug 7, 2025 | 167.68 | 169.92 | 151.10 | 152.93 | 152.93 | -5.43% | 10,166,300 |
| Aug 6, 2025 | 150.09 | 162.44 | 149.00 | 161.71 | 161.71 | 5.05% | 8,357,923 |
| Aug 5, 2025 | 160.00 | 164.32 | 153.91 | 153.93 | 153.93 | -6.61% | 7,802,420 |
| Aug 4, 2025 | 172.10 | 172.10 | 154.50 | 164.82 | 164.82 | -1.95% | 11,701,300 |
| Aug 1, 2025 | 176.93 | 181.55 | 167.30 | 168.10 | 168.10 | -8.40% | 12,924,900 |
| Jul 31, 2025 | 188.76 | 189.87 | 183.00 | 183.52 | 183.52 | -3.66% | 5,770,643 |
| Jul 30, 2025 | 182.62 | 193.33 | 182.10 | 190.50 | 190.50 | 4.88% | 9,317,700 |
| Jul 29, 2025 | 187.88 | 190.75 | 180.68 | 181.64 | 181.64 | -2.01% | 9,534,800 |
| Jul 28, 2025 | 196.98 | 197.90 | 183.91 | 185.36 | 185.36 | -3.89% | 9,524,221 |
| Jul 25, 2025 | 192.54 | 195.70 | 187.50 | 192.86 | 192.86 | -0.11% | 6,988,500 |
| Jul 24, 2025 | 199.75 | 201.25 | 189.23 | 193.08 | 193.08 | -4.61% | 9,085,900 |
| Jul 23, 2025 | 198.38 | 202.50 | 195.08 | 202.41 | 202.41 | 2.07% | 10,319,800 |
| Jul 22, 2025 | 207.55 | 211.99 | 192.90 | 198.31 | 198.31 | -8.23% | 18,485,900 |
| Jul 21, 2025 | 226.40 | 231.88 | 213.33 | 216.10 | 216.10 | -3.43% | 19,033,133 |
| Jul 18, 2025 | 244.90 | 262.97 | 222.49 | 223.78 | 223.78 | -4.81% | 42,877,400 |