Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Circle Internet Group, Inc. Class A Common Stock (NY:CRCL)

129.23 +0.18 (+0.14%)
Streaming Delayed Price Updated: 11:01 AM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 125.60 130.25 124.16 129.05 6,914,591 +3.81(+3.04%)
Aug 25, 2025 134.36 135.32 124.70 125.24 10,402,339 -9.80(-7.26%)
Aug 22, 2025 132.99 144.70 131.05 135.04 13,309,303 +3.24(+2.46%)
Aug 21, 2025 135.00 136.99 131.59 131.80 4,979,801 -6.01(-4.36%)
Aug 20, 2025 136.94 139.50 129.10 137.81 9,928,261 +2.58(+1.91%)
Aug 19, 2025 143.98 144.65 133.11 135.23 9,659,042 -6.35(-4.49%)
Aug 18, 2025 148.70 149.45 141.35 141.58 8,674,087 -7.68(-5.15%)
Aug 15, 2025 141.15 151.47 139.25 149.26 23,286,428 +10.03(+7.20%)
Aug 14, 2025 152.00 156.80 136.40 139.23 17,646,074 -13.93(-9.10%)
Aug 13, 2025 156.64 164.64 152.15 153.16 17,855,992 -10.05(-6.16%)
Aug 12, 2025 186.30 189.92 161.51 163.21 33,398,300 +2.04(+1.27%)
Aug 11, 2025 161.01 169.80 155.53 161.17 11,857,000 +2.14(+1.35%)
Aug 08, 2025 155.01 163.22 154.12 159.03 8,929,007 +6.10(+3.99%)
Aug 07, 2025 167.68 169.92 151.10 152.93 10,150,120 -8.78(-5.43%)
Aug 06, 2025 150.09 162.44 149.00 161.71 8,347,092 +7.78(+5.05%)
Aug 05, 2025 160.00 164.32 153.91 153.93 7,775,394 -10.89(-6.61%)
Aug 04, 2025 172.10 172.10 154.50 164.82 11,693,850 -3.28(-1.95%)
Aug 01, 2025 176.93 181.55 167.30 168.10 12,924,897 -15.42(-8.40%)
Jul 31, 2025 188.76 189.87 183.00 183.52 5,721,080 -6.98(-3.66%)
Jul 30, 2025 182.62 193.33 182.10 190.50 9,304,726 +8.86(+4.88%)
Jul 29, 2025 187.88 190.75 180.68 181.64 9,520,996 -3.72(-2.01%)
Jul 28, 2025 196.98 197.90 183.91 185.36 9,509,642 -7.50(-3.89%)
Jul 25, 2025 192.54 195.70 187.50 192.86 6,988,513 -0.22(-0.11%)
Jul 24, 2025 199.75 201.25 189.23 193.08 9,068,501 -9.33(-4.61%)
Jul 23, 2025 198.38 202.50 195.08 202.41 10,304,023 +4.10(+2.07%)
Jul 22, 2025 207.55 211.99 192.90 198.31 18,449,700 -17.79(-8.23%)
Jul 21, 2025 226.40 231.88 213.33 216.10 18,975,146 -7.68(-3.43%)
Jul 18, 2025 244.90 262.97 222.49 223.78 42,877,472 -11.30(-4.81%)
Jul 17, 2025 225.59 244.36 220.01 235.08 29,156,536 +1.88(+0.81%)
Jul 16, 2025 203.05 239.70 201.32 233.20 43,893,652 +37.87(+19.39%)
Jul 15, 2025 198.00 203.46 188.10 195.33 14,677,047 -9.37(-4.58%)
Jul 14, 2025 189.27 204.91 185.54 204.70 15,408,222 +17.37(+9.27%)
Jul 11, 2025 204.18 206.80 182.50 187.33 18,228,320 -15.57(-7.67%)
Jul 10, 2025 208.84 209.57 199.00 202.90 12,312,784 +2.22(+1.11%)
Jul 09, 2025 209.36 215.60 197.25 200.68 17,896,312 -4.13(-2.02%)
Jul 08, 2025 199.50 209.50 196.00 204.81 22,205,336 -2.65(-1.28%)
Jul 07, 2025 193.75 208.60 186.60 207.46 31,582,406 +18.69(+9.90%)
Jul 03, 2025 182.17 192.50 181.39 188.77 17,192,148 +10.80(+6.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.