Circle Internet Group (CRCL) Price: 72.27

Circle Internet Group, Inc. (CRCL)

72.27 -7.72 (-9.65%) USD | NYSE | Oct 30, 12:57

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 29, 2026	79.74	81.20	78.58	79.99	6.927M
Oct 28, 2026	80.44	82.04	79.26	81.71	6.769M
Oct 27, 2026	79.26	81.77	78.32	81.58	7.340M
Oct 26, 2026	82.36	82.80	78.81	79.84	11.29M
Oct 23, 2026	86.48	88.33	85.08	85.91	8.673M
Oct 22, 2026	85.69	87.97	84.59	86.62	11.95M
Oct 21, 2026	87.05	92.17	85.51	89.71	13.51M
Oct 20, 2026	80.40	86.66	79.98	85.87	8.456M
Oct 19, 2026	84.72	84.80	81.22	81.37	5.619M
Oct 16, 2026	86.35	87.52	80.62	82.22	11.33M
Oct 15, 2026	75.27	87.76	75.27	86.97	16.10M
Oct 14, 2026	82.52	84.00	78.28	79.55	11.94M
Oct 13, 2026	82.02	84.96	81.64	84.27	5.946M
Oct 12, 2026	83.51	85.83	82.40	83.87	7.792M
Oct 09, 2026	82.14	87.60	80.40	84.51	13.02M
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

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