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