Circle Internet Group, Inc. Class A (CRCL)
NYSE:CRCL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
101.29
101.82
93.00
94.44
94.44
+0.34%
10,472,780
0.67
Apr 07, 2026
90.97
95.28
88.00
94.12
94.12
+2.14%
8,346,859
0.54
Apr 06, 2026
93.09
94.70
91.02
92.15
92.15
+2.09%
7,658,238
0.49
Apr 03, 2026
87.45
90.39
84.27
90.26
90.26
0.00%
0
0.00
Apr 02, 2026
87.45
90.39
84.27
90.26
90.26
-0.53%
12,668,000
0.81
Apr 01, 2026
98.42
99.46
90.26
90.74
90.74
-4.89%
13,882,770
0.90
Mar 31, 2026
91.25
97.80
89.40
95.41
95.41
+6.12%
13,703,130
0.89
Mar 30, 2026
96.26
96.50
88.27
89.91
89.91
-4.00%
12,851,320
0.84
Mar 27, 2026
97.74
97.78
90.85
93.66
93.66
-4.69%
14,499,050
0.96
Mar 26, 2026
101.91
103.55
97.31
98.27
98.27
-5.38%
15,562,010
1.04
Mar 25, 2026
106.77
110.25
101.60
103.86
103.86
+2.66%
22,113,189
1.50
Mar 24, 2026
126.35
127.08
98.31
101.17
101.17
-20.11%
57,194,102
4.08
Mar 23, 2026
124.15
127.48
121.32
126.64
126.64
+0.48%
15,822,530
1.14
Mar 20, 2026
127.98
132.38
122.91
126.03
126.03
-1.79%
22,624,080
1.64
Mar 19, 2026
126.33
129.74
121.41
128.33
128.33
-3.40%
19,410,500
1.42
Mar 18, 2026
131.49
135.49
128.00
132.84
132.84
+0.40%
16,776,881
1.24
Mar 17, 2026
124.01
136.65
122.74
132.31
132.31
+5.15%
22,979,539
1.71
Mar 16, 2026
120.15
126.50
119.77
125.83
125.83
+9.06%
18,494,350
1.38
Mar 13, 2026
118.34
119.30
113.16
115.38
115.38
+1.05%
11,304,050
0.84
Mar 12, 2026
113.05
117.78
112.15
114.18
114.18
+1.21%
12,200,030
0.91
Mar 11, 2026
119.80
123.40
111.72
112.81
112.81
-4.47%
19,192,699
1.45
Mar 10, 2026
113.44
121.80
112.80
118.09
118.09
+5.59%
24,046,029
1.84
Mar 09, 2026
105.21
112.66
104.90
111.84
111.84
+9.74%
21,393,750
1.66
Mar 06, 2026
102.82
106.29
100.07
101.91
101.91
-3.62%
19,662,240
1.54
Mar 05, 2026
105.27
110.12
103.30
105.74
105.74
+0.45%
20,902,170
1.65
Mar 04, 2026
102.80
106.35
101.40
105.27
105.27
+5.66%
24,171,029
1.92
Mar 03, 2026
91.50
104.30
91.13
99.63
99.63
+3.63%
33,367,039
2.70
Mar 02, 2026
80.80
96.61
80.23
96.14
96.14
+15.22%
32,855,531
2.71
Feb 27, 2026
83.62
84.98
80.97
83.44
83.44
-4.32%
19,295,170
1.59
Feb 26, 2026
81.57
90.60
81.23
87.21
87.21
+4.90%
41,836,480
3.56
Feb 25, 2026
73.77
83.35
71.19
83.14
83.14
+35.47%
63,849,859
5.84
Feb 24, 2026
60.39
62.95
59.46
61.37
61.37
+0.33%
8,283,492
0.75
Feb 23, 2026
62.10
63.13
59.83
61.17
61.17
-2.94%
8,797,239
0.78
Feb 20, 2026
62.25
65.50
61.50
63.02
63.02
+1.78%
9,468,580
0.83
Feb 19, 2026
62.27
62.85
59.80
61.92
61.92
-1.95%
6,951,628
0.59
Feb 18, 2026
62.13
64.70
61.20
63.15
63.15
+2.48%
7,462,457
0.63
Feb 17, 2026
59.27
62.90
57.02
61.62
61.62
+2.63%
9,686,919
0.80
Feb 16, 2026
58.44
62.20
57.23
60.04
60.04
0.00%
0
0.00
Feb 13, 2026
58.44
62.20
57.23
60.04
60.04
+6.02%
12,023,910
0.90
Feb 12, 2026
58.75
58.75
55.31
56.63
56.63
-2.13%
8,567,222
0.62
Feb 11, 2026
59.11
59.17
55.89
57.86
57.86
-3.73%
8,585,457
0.62
Feb 10, 2026
58.54
62.00
58.30
59.75
59.75
-0.58%
7,515,459
0.54
Feb 09, 2026
56.33
60.88
55.76
60.10
60.10
+5.36%
10,755,430
0.78
Feb 06, 2026
53.81
57.80
53.62
57.04
57.04
+13.56%
17,508,670
1.27
Feb 05, 2026
53.63
54.48
49.90
50.23
50.23
-8.76%
15,489,040
1.14
Feb 04, 2026
56.19
56.29
51.52
55.05
55.05
-1.98%
14,424,890
1.07
Feb 03, 2026
60.17
60.17
53.76
56.16
56.16
-4.59%
16,819,289
1.26
Feb 02, 2026
61.50
61.87
58.41
58.86
58.86
-7.93%
14,468,220
1.09
Jan 30, 2026
66.60
66.91
61.88
63.93
63.93
-5.36%
15,737,920
1.19
Jan 29, 2026
70.31
70.60
65.75
67.55
67.55
-7.26%
16,968,100
1.30
Rows: