Education
About Us
Working with TipRanks
Follow Us
Circle Internet Group, Inc. Class A (CRCL)
NYSE:CRCL
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
72.86
77.00
71.91
72.84
72.84
+4.12%
16,300,640
1.26
Jan 27, 2026
70.38
70.54
67.50
69.96
69.96
-1.33%
10,213,430
0.79
Jan 26, 2026
70.01
72.43
69.85
70.90
70.90
-0.60%
7,238,009
0.56
Jan 23, 2026
70.86
72.55
69.88
71.33
71.33
-0.03%
7,471,655
0.57
Jan 22, 2026
73.55
73.81
70.76
71.35
71.35
-1.78%
7,345,911
0.56
Jan 21, 2026
72.90
74.59
70.42
72.64
72.64
-0.08%
8,343,214
0.64
Jan 20, 2026
75.70
77.47
72.62
72.70
72.70
-7.52%
11,959,960
0.92
Jan 19, 2026
76.74
80.02
75.58
78.61
78.61
0.00%
0
0.00
Jan 16, 2026
76.74
80.02
75.58
78.61
78.61
+2.62%
9,931,623
0.76
Jan 15, 2026
83.47
83.79
76.11
76.60
76.60
-9.67%
16,933,740
1.30
Jan 14, 2026
84.99
88.46
81.75
84.80
84.80
+1.61%
14,373,550
1.12
Jan 13, 2026
83.24
84.28
80.29
83.46
83.46
+0.68%
8,436,142
0.65
Jan 12, 2026
81.14
83.12
79.85
82.90
82.90
0.00%
6,863,161
0.52
Jan 09, 2026
82.20
84.33
79.45
82.90
82.90
+1.36%
7,686,358
0.58
Jan 08, 2026
79.90
82.72
78.85
81.79
81.79
+1.49%
5,375,044
0.40
Rows: