Circle Internet Group, Inc. (CRCL)
87.14
-7.10
(-7.53%)
USD |
NYSE |
Aug 28, 16:00
86.79
-0.35
(-0.40%)
Pre-Market: 20:00
Circle Internet Group Price : 87.14 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 92.61 | 93.96 | 86.91 | 87.14 | 14.73M |
| Aug 27, 2026 | 92.15 | 96.24 | 90.35 | 94.24 | 14.32M |
| Aug 26, 2026 | 89.71 | 92.96 | 87.02 | 89.91 | 15.28M |
| Aug 25, 2026 | 84.73 | 93.45 | 84.25 | 92.02 | 18.13M |
| Aug 24, 2026 | 89.93 | 92.31 | 86.64 | 87.72 | 17.47M |
| Aug 21, 2026 | 87.98 | 92.97 | 86.36 | 87.98 | 26.02M |
| Aug 20, 2026 | 82.99 | 85.28 | 79.50 | 83.66 | 22.19M |
| Aug 19, 2026 | 73.76 | 81.22 | 73.69 | 78.59 | 23.24M |
| Aug 18, 2026 | 72.81 | 74.22 | 71.41 | 71.73 | 9.001M |
| Aug 17, 2026 | 71.20 | 75.67 | 70.73 | 74.59 | 9.772M |
| Aug 14, 2026 | 74.46 | 74.62 | 71.20 | 71.60 | 8.582M |
| Aug 13, 2026 | 70.11 | 75.89 | 70.01 | 75.38 | 10.75M |
| Aug 12, 2026 | 71.84 | 72.38 | 68.81 | 71.28 | 8.679M |
| Aug 11, 2026 | 69.01 | 73.35 | 67.70 | 71.16 | 14.29M |
| Aug 10, 2026 | 67.15 | 67.48 | 64.50 | 67.05 | 7.902M |
| Aug 07, 2026 | 65.65 | 68.40 | 64.78 | 66.67 | 12.16M |
| Aug 06, 2026 | 61.24 | 65.90 | 60.01 | 63.28 | 12.34M |
| Aug 05, 2026 | 61.96 | 64.20 | 59.12 | 63.28 | 20.10M |
| Aug 04, 2026 | 60.30 | 64.36 | 60.07 | 63.25 | 12.76M |
| Aug 03, 2026 | 58.98 | 61.38 | 57.84 | 60.35 | 15.93M |
| Jul 31, 2026 | 62.72 | 63.51 | 58.66 | 62.61 | 13.73M |
| Jul 30, 2026 | 61.48 | 64.64 | 61.00 | 64.24 | 8.150M |
| Jul 29, 2026 | 63.16 | 64.47 | 60.55 | 61.36 | 7.734M |
| Jul 28, 2026 | 62.03 | 65.88 | 61.23 | 64.32 | 8.128M |
| Jul 27, 2026 | 63.63 | 66.24 | 62.61 | 65.67 | 8.661M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Riot Platforms, Inc. | 18.99 |
| Strategy, Inc. | 127.31 |
| MARA Holdings, Inc. | 10.67 |
| Bitmine Immersion Technologies, Inc. | 23.80 |
| BTCS, Inc. | 1.35 |
Price Related Metrics
| PE Ratio | 52.44 |
| PS Ratio | 7.586 |
| Price to Book Value | 6.264 |
| Price to Free Cash Flow | 31.76 |
| Earnings Yield | 1.91% |
| Market Cap | 21.98B |
| Operating PE Ratio | 91.95 |
| Normalized PE Ratio | 59.65 |