tiprankstipranks
Trending News
More News >
Circle Internet Group, Inc. Class A (CRCL)
NYSE:CRCL
US Market
Advertisement

Circle Internet Group, Inc. Class A (CRCL) Historical Prices

Compare
3,028 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Oct 24, 2025
132.96
144.03
131.02
142.05
142.05
+9.39%
15,678,690
1.38
Oct 23, 2025
124.98
130.01
124.31
129.86
129.86
+4.06%
6,896,145
0.61
Oct 22, 2025
128.57
131.00
122.50
124.79
124.79
-3.90%
8,810,156
0.78
Oct 21, 2025
130.45
133.00
125.65
129.85
129.85
-0.73%
9,602,998
0.85
Oct 20, 2025
129.79
135.73
128.25
130.81
130.81
+3.42%
9,293,398
0.81
Oct 17, 2025
125.25
127.76
123.09
126.49
126.49
-1.53%
7,837,369
0.67
Oct 16, 2025
135.92
136.87
127.88
128.46
128.46
-4.48%
7,387,791
0.60
Oct 15, 2025
137.32
141.10
132.58
134.48
134.48
+0.01%
9,018,719
0.72
Oct 14, 2025
133.25
138.62
129.33
134.46
134.46
-2.19%
7,650,365
0.58
Oct 13, 2025
138.06
141.38
135.11
137.47
137.47
+3.41%
10,351,000
0.78
Oct 10, 2025
150.89
159.47
132.61
132.94
132.94
-11.66%
22,403,100
1.71
Oct 09, 2025
150.80
153.88
145.80
150.48
150.48
+0.01%
10,237,540
0.77
Oct 08, 2025
150.30
152.16
143.55
150.46
150.46
+1.17%
11,706,260
0.89
Oct 07, 2025
152.00
157.56
144.18
148.72
148.72
+0.14%
12,330,820
0.93
Oct 06, 2025
154.01
154.17
145.56
148.51
148.51
+1.87%
10,810,040
0.80
Oct 03, 2025
148.40
156.47
144.14
145.78
145.78
-2.63%
19,333,260
1.41
Oct 02, 2025
133.45
152.05
132.75
149.72
149.72
+16.04%
19,216,180
1.41
Oct 01, 2025
133.62
137.27
127.60
129.03
129.03
-2.68%
9,067,306
0.66
Sep 30, 2025
136.20
137.99
132.37
132.58
132.58
-0.81%
7,965,475
0.56
Sep 29, 2025
129.50
137.80
128.50
133.66
133.66
+5.25%
10,474,570
0.72
Sep 26, 2025
125.42
128.49
122.83
126.99
126.99
+1.87%
5,467,764
0.36
Sep 25, 2025
128.99
130.26
124.30
124.66
124.66
-5.26%
7,729,925
0.49
Sep 24, 2025
133.73
136.34
130.04
131.58
131.58
+0.47%
9,155,776
0.56
Sep 23, 2025
138.67
141.60
130.70
130.97
130.97
-4.85%
8,952,068
0.52
Sep 22, 2025
139.88
140.71
134.56
137.64
137.64
-4.51%
9,117,355
0.49
Sep 19, 2025
145.05
147.70
139.53
144.14
144.14
+2.65%
16,115,640
0.81
Sep 18, 2025
134.74
143.58
134.07
140.42
140.42
+7.16%
15,938,990
0.77
Sep 17, 2025
135.00
146.50
128.26
131.04
131.04
-2.80%
19,405,350
0.93
Sep 16, 2025
139.60
142.55
133.92
134.81
134.81
+0.57%
12,723,030
0.59
Sep 15, 2025
129.90
135.78
125.08
134.05
134.05
+6.97%
12,573,830
0.58
Sep 12, 2025
134.85
134.90
124.50
125.32
125.32
-6.27%
15,291,470
0.70
Sep 11, 2025
114.22
136.49
113.30
133.70
133.70
+17.60%
23,638,340
1.08
Sep 10, 2025
119.97
124.98
113.17
113.69
113.69
-3.64%
9,925,542
0.45
Sep 09, 2025
113.63
120.75
112.62
117.99
117.99
+4.92%
9,098,732
0.40
Sep 08, 2025
114.00
117.78
110.05
112.46
112.46
-1.83%
8,410,356
0.36
Sep 05, 2025
117.78
118.80
108.02
114.56
114.56
-2.49%
11,544,510
Sep 04, 2025
117.64
120.32
115.08
117.49
117.49
-0.82%
6,393,633
Sep 03, 2025
122.09
122.27
116.60
118.46
118.46
-1.40%
9,433,918
Sep 02, 2025
128.56
131.69
119.60
120.14
120.14
-8.97%
10,272,450
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%
5,567,692
Aug 26, 2025
125.60
130.25
124.16
129.05
129.05
+3.04%
6,923,318
Aug 25, 2025
134.36
135.32
124.70
125.24
125.24
-7.26%
10,419,840
Aug 22, 2025
132.99
144.70
131.05
135.04
135.04
+2.46%
13,309,100
Aug 21, 2025
135.00
136.99
131.59
131.80
131.80
-4.36%
4,986,592
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis