Education
About Us
Working with TipRanks
Follow Us
Circle Internet Group, Inc. Class A (CRCL)
NYSE:CRCL
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: