Circle Internet Group, Inc. Class A (CRCL)
NYSE:CRCL
Want to see CRCL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 06, 2026
115.00
122.86
113.20
121.80
121.80
+6.66%
19,293,029
1.21
May 05, 2026
121.40
121.40
112.45
114.19
114.19
-4.47%
22,578,410
1.42
May 04, 2026
107.13
119.99
106.90
119.53
119.53
+19.89%
32,606,551
2.10
May 01, 2026
92.77
100.01
92.21
99.70
99.70
+9.71%
10,127,570
0.65
Apr 30, 2026
95.29
95.29
89.90
90.88
90.88
-4.90%
9,231,881
0.59
Apr 29, 2026
93.55
96.27
90.19
95.56
95.56
+1.28%
8,512,387
0.54
Apr 28, 2026
92.50
95.39
92.26
94.35
94.35
-1.14%
6,305,333
0.39
Apr 27, 2026
98.56
98.80
94.29
95.44
95.44
-4.23%
9,583,184
0.59
Apr 24, 2026
102.27
103.00
97.56
99.66
99.66
-0.35%
6,621,370
0.41
Apr 23, 2026
101.22
103.65
97.90
100.01
100.01
-4.17%
7,325,423
0.45
Apr 22, 2026
99.95
105.79
99.38
104.36
104.36
+8.69%
13,863,170
0.86
Apr 21, 2026
104.73
105.10
95.79
96.02
96.02
-9.72%
12,539,160
0.78
Apr 20, 2026
102.48
106.50
98.50
106.36
106.36
+0.42%
11,403,780
0.71
Apr 17, 2026
110.37
111.20
102.70
105.91
105.91
-1.44%
14,543,400
0.91
Apr 16, 2026
107.00
108.04
101.70
107.46
107.46
+1.84%
9,258,258
0.59
Apr 15, 2026
107.58
108.70
102.93
105.52
105.52
+0.03%
10,641,570
0.68
Apr 14, 2026
102.26
110.51
101.41
105.49
105.49
+6.90%
17,543,369
1.11
Apr 13, 2026
86.34
98.68
86.27
98.68
98.68
+12.09%
13,915,440
0.88
Apr 10, 2026
88.05
90.33
84.91
88.04
88.04
+3.45%
9,369,388
0.60
Apr 09, 2026
93.06
93.95
84.60
85.10
85.10
-9.89%
14,780,690
0.95
Apr 08, 2026
101.29
101.82
93.00
94.44
94.44
+0.34%
10,472,780
0.67
Apr 07, 2026
90.97
95.28
88.00
94.12
94.12
+2.14%
8,346,859
0.54
Apr 06, 2026
93.09
94.70
91.02
92.15
92.15
+2.09%
7,658,238
0.49
Apr 03, 2026
87.45
90.39
84.27
90.26
90.26
0.00%
0
0.00
Apr 02, 2026
87.45
90.39
84.27
90.26
90.26
-0.53%
12,668,000
0.81
Apr 01, 2026
98.42
99.46
90.26
90.74
90.74
-4.89%
13,882,770
0.90
Mar 31, 2026
91.25
97.80
89.40
95.41
95.41
+6.12%
13,703,130
0.89
Mar 30, 2026
96.26
96.50
88.27
89.91
89.91
-4.00%
12,851,320
0.84
Mar 27, 2026
97.74
97.78
90.85
93.66
93.66
-4.69%
14,499,050
0.96
Mar 26, 2026
101.91
103.55
97.31
98.27
98.27
-5.38%
15,562,010
1.04
Mar 25, 2026
106.77
110.25
101.60
103.86
103.86
+2.66%
22,113,189
1.50
Mar 24, 2026
126.35
127.08
98.31
101.17
101.17
-20.11%
57,194,102
4.08
Mar 23, 2026
124.15
127.48
121.32
126.64
126.64
+0.48%
15,822,530
1.14
Mar 20, 2026
127.98
132.38
122.91
126.03
126.03
-1.79%
22,624,080
1.64
Mar 19, 2026
126.33
129.74
121.41
128.33
128.33
-3.40%
19,410,500
1.42
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
Rows: