Education
About Us
Working with TipRanks
Follow Us
Circle Internet Group, Inc. Class A (CRCL)
NYSE:CRCL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 07, 2026
83.19
83.60
80.53
80.59
80.59
-5.02%
6,610,396
0.49
Jan 06, 2026
86.00
86.20
81.95
84.85
84.85
+0.06%
7,456,675
0.55
Jan 05, 2026
84.58
88.06
84.10
84.80
84.80
+1.59%
9,112,361
0.67
Jan 02, 2026
80.84
84.58
79.62
83.47
83.47
+5.26%
8,382,494
0.61
Dec 31, 2025
79.96
80.39
78.77
79.30
79.30
-0.74%
5,754,044
0.42
Dec 30, 2025
80.18
82.89
79.65
79.89
79.89
-0.77%
7,561,660
0.55
Dec 29, 2025
79.25
83.04
79.12
80.51
80.51
-0.94%
7,400,508
0.53
Dec 26, 2025
82.39
82.50
79.71
81.27
81.27
-1.66%
6,140,584
0.44
Dec 24, 2025
82.72
83.05
79.86
82.64
82.64
-0.11%
6,401,505
0.46
Dec 23, 2025
84.80
85.57
81.02
82.73
82.73
-4.91%
9,394,652
0.68
Dec 22, 2025
87.74
91.20
86.43
87.00
87.00
+1.01%
10,721,210
0.77
Dec 19, 2025
82.44
86.30
82.43
86.13
86.13
+6.35%
13,856,850
1.01
Dec 18, 2025
82.74
84.47
80.08
80.99
80.99
+2.26%
10,406,190
0.75
Dec 17, 2025
82.88
85.74
79.08
79.20
79.20
-4.58%
10,977,800
0.79
Dec 16, 2025
77.86
83.50
77.33
83.00
83.00
+9.99%
15,029,150
1.07
Dec 15, 2025
83.85
84.18
74.73
75.46
75.46
-9.60%
15,025,000
1.07
Dec 12, 2025
89.53
91.30
82.03
83.47
83.47
-5.76%
13,857,950
0.99
Dec 11, 2025
85.85
89.26
83.33
88.57
88.57
+0.18%
11,154,540
0.79
Dec 10, 2025
87.34
89.55
85.05
88.41
88.41
-0.53%
9,329,303
0.65
Dec 09, 2025
83.23
89.98
81.76
88.88
88.88
+5.86%
14,569,960
1.03
Dec 08, 2025
86.95
87.41
81.34
83.96
83.96
-1.94%
10,024,650
0.71
Dec 05, 2025
86.09
86.66
83.14
85.62
85.62
-2.10%
10,474,070
0.74
Dec 04, 2025
83.98
88.27
83.20
87.46
87.46
+1.36%
14,235,390
1.01
Dec 03, 2025
78.39
86.59
75.97
86.29
86.29
+11.43%
21,053,740
1.52
Dec 02, 2025
78.40
80.73
77.18
77.44
77.44
+1.98%
16,633,750
1.21
Dec 01, 2025
77.49
79.84
75.23
75.94
75.94
-4.99%
18,852,721
1.38
Nov 28, 2025
75.31
81.48
74.02
79.93
79.93
+10.04%
22,254,900
1.66
Nov 26, 2025
71.15
73.29
68.86
72.64
72.64
+3.61%
15,840,760
1.20
Nov 25, 2025
69.14
70.11
68.05
70.11
70.11
-3.62%
12,630,930
0.96
Nov 24, 2025
72.00
73.43
69.61
72.74
72.74
+1.98%
15,679,720
1.21
Nov 21, 2025
66.93
72.33
66.14
71.33
71.33
+6.57%
19,456,250
1.52
Nov 20, 2025
71.29
71.41
64.92
66.93
66.93
-4.00%
20,369,400
1.60
Nov 19, 2025
76.49
76.60
67.55
69.72
69.72
-8.98%
28,886,490
2.34
Nov 18, 2025
75.62
78.15
75.04
76.60
76.60
+0.01%
16,437,561
1.34
Nov 17, 2025
81.79
81.90
75.10
76.59
76.59
-6.47%
23,753,301
1.98
Nov 14, 2025
83.50
85.05
81.50
81.89
81.89
-0.55%
37,549,566
3.25
Nov 13, 2025
86.02
88.42
81.38
82.34
82.34
-4.59%
52,219,441
4.71
Nov 12, 2025
93.85
95.52
85.86
86.30
86.30
-12.21%
39,011,273
3.63
Nov 11, 2025
102.05
102.49
97.95
98.30
98.30
-5.57%
8,745,289
0.80
Nov 10, 2025
107.80
110.54
102.58
104.10
104.10
+0.93%
8,567,978
0.76
Nov 07, 2025
99.00
103.33
96.10
103.14
103.14
+3.13%
9,524,280
0.84
Nov 06, 2025
113.05
113.36
100.00
100.01
100.01
-11.52%
11,702,620
1.04
Nov 05, 2025
113.10
114.85
111.94
113.03
113.03
+1.60%
6,050,017
0.53
Nov 04, 2025
113.79
117.20
108.90
111.25
111.25
-5.61%
10,279,120
0.91
Nov 03, 2025
125.75
125.75
117.83
117.86
117.86
-7.18%
9,050,524
0.80
Oct 31, 2025
126.31
129.40
124.88
126.98
126.98
+3.48%
6,601,783
0.58
Oct 30, 2025
129.97
130.00
122.49
122.71
122.71
-6.85%
10,676,620
0.93
Oct 29, 2025
136.00
136.05
129.68
131.74
131.74
-3.21%
7,559,622
0.66
Oct 28, 2025
143.25
143.38
135.85
136.11
136.11
-5.01%
7,808,673
0.68
Oct 27, 2025
146.93
147.44
138.10
143.29
143.29
+0.87%
9,672,304
0.85
Rows: