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
2,846 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 20, 2025
136.94
139.50
129.10
137.81
137.81
+1.91%
9,944,132
Aug 19, 2025
143.98
144.65
133.11
135.23
135.23
-4.49%
9,688,108
Aug 18, 2025
148.70
149.45
141.35
141.58
141.58
-5.15%
8,683,092
Aug 15, 2025
141.16
151.47
139.25
149.26
149.26
+7.20%
23,286,230
Aug 14, 2025
152.00
156.80
136.40
139.23
139.23
-9.10%
17,905,920
Aug 13, 2025
156.64
164.64
152.15
153.16
153.16
-6.16%
17,877,930
Aug 12, 2025
186.30
189.92
161.51
163.21
163.21
+1.27%
33,491,020
Aug 11, 2025
161.01
169.80
155.53
161.17
161.17
+1.35%
11,888,950
Aug 08, 2025
155.02
163.22
154.12
159.03
159.03
+3.99%
8,920,993
Aug 07, 2025
167.68
169.92
151.10
152.93
152.93
-5.43%
10,166,260
Aug 06, 2025
150.09
162.44
149.00
161.71
161.71
+5.05%
8,357,923
Aug 05, 2025
160.00
164.32
153.91
153.93
153.93
-6.61%
7,802,420
Aug 04, 2025
172.10
172.10
154.50
164.82
164.82
-1.95%
11,701,260
Aug 01, 2025
176.93
181.55
167.30
168.10
168.10
-8.40%
12,924,880
Jul 31, 2025
188.76
189.87
183.00
183.52
183.52
-3.66%
5,770,643
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