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

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

Compare
1,864 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
196.98
197.90
183.91
185.36
185.36
-3.89%
9,524,221
Jul 25, 2025
192.54
195.70
187.50
192.86
192.86
-0.11%
6,988,469
Jul 24, 2025
199.75
201.25
189.23
193.08
193.08
-4.61%
9,085,863
Jul 23, 2025
198.38
202.50
195.08
202.41
202.41
+2.07%
10,319,800
Jul 22, 2025
207.55
211.99
192.90
198.31
198.31
-8.23%
18,485,881
Jul 21, 2025
226.40
231.88
213.33
216.10
216.10
-3.43%
19,033,131
Jul 18, 2025
244.90
262.97
222.49
223.78
223.78
-4.81%
42,877,367
Jul 17, 2025
225.59
244.36
220.01
235.08
235.08
+0.81%
29,222,490
Jul 16, 2025
203.05
239.70
201.32
233.20
233.20
+19.39%
44,001,738
Jul 15, 2025
198.00
203.46
188.10
195.33
195.33
-4.58%
14,758,550
Jul 14, 2025
189.27
204.91
185.54
204.70
204.70
+9.27%
15,445,170
Jul 11, 2025
204.18
206.80
182.50
187.33
187.33
-7.67%
18,227,350
Jul 10, 2025
208.84
209.57
199.00
202.90
202.90
+1.11%
12,340,100
Jul 09, 2025
209.36
215.60
197.25
200.68
200.68
-2.02%
17,934,430
Jul 08, 2025
199.50
209.50
196.00
204.81
204.81
-1.28%
22,225,551
Jul 07, 2025
193.75
208.60
186.60
207.46
207.46
+9.90%
31,640,760
Jul 03, 2025
182.17
192.50
181.39
188.77
188.77
+6.07%
17,191,949
Jul 02, 2025
187.21
189.00
176.00
177.97
177.97
-7.56%
18,546,020
Jul 01, 2025
184.67
194.00
171.50
192.53
192.53
+6.20%
31,252,119
Jun 30, 2025
181.77
192.50
178.00
181.29
181.29
+0.48%
34,461,527
Jun 27, 2025
223.65
223.65
175.60
180.43
180.43
-15.54%
48,112,121
Jun 26, 2025
209.04
226.95
205.68
213.63
213.63
+7.56%
45,291,301
Jun 25, 2025
218.55
227.54
198.00
198.62
198.62
-10.79%
48,856,031
Jun 24, 2025
250.42
265.00
217.58
222.65
222.65
-15.49%
67,176,148
Jun 23, 2025
238.46
298.99
232.48
263.45
263.45
+9.64%
98,088,125
Jun 20, 2025
231.50
248.88
206.17
240.28
240.28
+20.39%
92,427,234
Jun 18, 2025
153.22
200.90
148.00
199.59
199.59
+33.82%
63,566,770
Jun 17, 2025
156.36
164.42
143.53
149.15
149.15
-1.26%
31,234,199
Jun 16, 2025
147.54
165.60
145.88
151.06
151.06
+13.10%
43,781,551
Jun 13, 2025
108.81
134.72
108.80
133.56
133.56
+25.36%
34,013,578
Jun 12, 2025
116.79
117.93
104.26
106.54
106.54
-9.10%
13,416,510
Jun 11, 2025
107.00
120.49
106.50
117.20
117.20
+10.66%
26,481,381
Jun 10, 2025
115.00
115.00
101.51
105.91
105.91
-8.10%
25,517,789
Jun 09, 2025
132.72
138.57
108.40
115.25
115.25
+7.01%
45,521,141
Jun 06, 2025
96.39
123.52
92.95
107.70
107.70
+29.40%
60,706,260
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