Circle Internet Group (CRCL)
NYSE: CRCL
· Real-Time Price · USD
134.51
0.05 (0.04%)
At close: Oct 15, 2025, 3:59 PM
135.60
0.81%
After-hours: Oct 15, 2025, 07:59 PM EDT
CRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 133.25 | 138.62 | 129.33 | 134.46 | 134.46 | -2.19% | 7,602,966 |
| Oct 13, 2025 | 138.06 | 141.38 | 135.11 | 137.47 | 137.47 | 3.41% | 10,351,000 |
| Oct 10, 2025 | 150.89 | 159.47 | 132.60 | 132.94 | 132.94 | -11.66% | 22,403,100 |
| Oct 9, 2025 | 150.80 | 153.88 | 145.80 | 150.48 | 150.48 | 0.01% | 10,237,537 |
| Oct 8, 2025 | 150.30 | 152.16 | 143.55 | 150.46 | 150.46 | 1.17% | 11,706,300 |
| Oct 7, 2025 | 152.00 | 157.56 | 144.18 | 148.72 | 148.72 | 0.14% | 12,330,816 |
| Oct 6, 2025 | 154.01 | 154.17 | 145.56 | 148.51 | 148.51 | 1.87% | 10,810,044 |
| Oct 3, 2025 | 148.40 | 156.47 | 144.14 | 145.78 | 145.78 | -2.63% | 19,333,300 |
| Oct 2, 2025 | 133.45 | 152.05 | 132.75 | 149.72 | 149.72 | 16.04% | 19,216,200 |
| Oct 1, 2025 | 133.62 | 137.27 | 127.60 | 129.03 | 129.03 | -2.68% | 9,067,306 |
| Sep 30, 2025 | 136.20 | 137.99 | 132.37 | 132.58 | 132.58 | -0.81% | 7,965,500 |
| Sep 29, 2025 | 129.50 | 137.80 | 128.50 | 133.66 | 133.66 | 5.25% | 10,474,600 |
| Sep 26, 2025 | 125.42 | 128.49 | 122.83 | 126.99 | 126.99 | 1.87% | 5,467,800 |
| Sep 25, 2025 | 128.99 | 130.26 | 124.30 | 124.66 | 124.66 | -5.26% | 7,729,925 |
| Sep 24, 2025 | 133.73 | 136.34 | 130.04 | 131.58 | 131.58 | 0.47% | 9,155,800 |
| 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 |
Page 1 of 5