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