Circle Internet Group (CRCL)
NYSE: CRCL
· Real-Time Price · USD
131.59
0.62 (0.47%)
At close: Sep 24, 2025, 3:59 PM
132.77
0.90%
Pre-market: Sep 25, 2025, 04:36 AM EDT
CRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 133.73 | 136.34 | 130.04 | 131.58 | 131.58 | 0.47% | 8,629,865 |
| Sep 23, 2025 | 138.67 | 141.60 | 130.70 | 130.97 | 130.97 | -4.85% | 8,952,100 |
| Sep 22, 2025 | 139.88 | 140.71 | 134.56 | 137.64 | 137.64 | -4.51% | 9,117,400 |
| Sep 19, 2025 | 145.05 | 147.70 | 139.53 | 144.14 | 144.14 | 2.65% | 16,115,641 |
| Sep 18, 2025 | 134.74 | 143.58 | 134.07 | 140.42 | 140.42 | 7.16% | 15,939,000 |
| Sep 17, 2025 | 135.00 | 146.50 | 128.26 | 131.04 | 131.04 | -2.80% | 19,405,347 |
| Sep 16, 2025 | 139.60 | 142.55 | 133.92 | 134.81 | 134.81 | 0.57% | 12,723,033 |
| Sep 15, 2025 | 129.90 | 135.78 | 125.08 | 134.05 | 134.05 | 6.97% | 12,573,831 |
| Sep 12, 2025 | 134.85 | 134.90 | 124.50 | 125.32 | 125.32 | -6.27% | 15,291,500 |
| Sep 11, 2025 | 114.22 | 136.49 | 113.30 | 133.70 | 133.70 | 17.60% | 23,638,338 |
| Sep 10, 2025 | 119.97 | 124.98 | 113.17 | 113.69 | 113.69 | -3.64% | 9,925,542 |
| Sep 9, 2025 | 113.63 | 120.75 | 112.62 | 117.99 | 117.99 | 4.92% | 9,098,732 |
| Sep 8, 2025 | 114.00 | 117.78 | 110.05 | 112.46 | 112.46 | -1.83% | 8,410,400 |
| Sep 5, 2025 | 117.78 | 118.80 | 108.02 | 114.56 | 114.56 | -2.49% | 11,544,511 |
| Sep 4, 2025 | 117.64 | 120.32 | 115.08 | 117.49 | 117.49 | -0.82% | 6,393,633 |
| Sep 3, 2025 | 122.09 | 122.27 | 116.60 | 118.46 | 118.46 | -1.40% | 9,473,335 |
| Sep 2, 2025 | 128.56 | 131.69 | 119.60 | 120.14 | 120.14 | -8.97% | 10,272,446 |
| Aug 29, 2025 | 131.07 | 135.97 | 129.00 | 131.98 | 131.98 | 0.79% | 8,140,607 |
| Aug 28, 2025 | 129.00 | 132.78 | 127.66 | 130.94 | 130.94 | 2.78% | 5,588,733 |
| Aug 27, 2025 | 129.05 | 130.26 | 126.01 | 127.40 | 127.40 | -1.28% | 5,567,700 |