Circle Internet Group (CRCL) Price: 85.29

Circle Internet Group, Inc. (CRCL)

85.29 +4.45 (+5.50%) USD | NYSE | Oct 09, 14:59

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 08, 2026	79.92	81.46	78.88	80.84	9.935M
Oct 07, 2026	80.65	81.37	79.55	80.84	8.920M
Oct 06, 2026	83.80	86.74	83.11	84.13	7.338M
Oct 05, 2026	83.18	85.48	82.04	83.30	9.518M
Oct 02, 2026	85.78	88.40	80.14	81.25	14.42M
Oct 01, 2026	81.82	84.70	81.30	82.91	9.312M
Sep 30, 2026	85.72	86.95	82.11	82.17	8.713M
Sep 29, 2026	87.72	87.82	82.99	83.70	7.539M
Sep 28, 2026	87.00	88.34	84.82	85.80	9.838M
Sep 25, 2026	92.00	92.21	87.59	89.00	11.21M
Sep 24, 2026	91.40	95.39	90.33	93.00	12.42M
Sep 23, 2026	93.02	97.45	91.53	91.72	10.95M
Sep 22, 2026	96.98	97.56	93.05	94.59	12.45M
Sep 21, 2026	98.09	99.97	93.12	94.49	16.51M
Sep 18, 2026	87.40	92.55	87.02	91.78	30.54M
Sep 17, 2026	83.00	85.95	81.51	85.09	14.26M
Sep 16, 2026	85.72	85.96	78.26	80.45	25.81M
Sep 15, 2026	92.30	93.29	84.80	86.30	23.09M
Sep 14, 2026	92.10	97.75	92.00	97.42	16.96M
Sep 11, 2026	92.00	95.80	90.14	90.60	10.40M
Sep 10, 2026	90.00	92.96	89.50	90.32	8.343M
Sep 09, 2026	98.90	98.90	92.81	92.99	9.369M
Sep 08, 2026	100.65	100.80	95.85	96.18	12.93M
Sep 04, 2026	97.98	102.79	97.10	102.05	14.22M
Sep 03, 2026	92.08	103.28	91.70	103.23	24.73M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks