Circle S.p.A. (BIT:CIRC)
Italy
· Delayed Price · Currency is EUR 7.82
+0.14 (1.82%)
At close: Sep 17, 2025
Circle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.86 | 7.86 | 7.66 | 7.82 | - | 1.82% | 9,240 |
| Sep 16, 2025 | 7.76 | 7.82 | 7.52 | 7.68 | - | 4.92% | 51,810 |
| Sep 15, 2025 | 7.14 | 7.52 | 7.14 | 7.32 | - | 2.52% | 15,840 |
| Sep 12, 2025 | 7.36 | 7.36 | 7.06 | 7.14 | - | -0.83% | 6,600 |
| Sep 11, 2025 | 7.10 | 7.22 | 7.08 | 7.20 | - | 0.28% | 4,950 |
| Sep 10, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | 1.41% | 660 |
| Sep 9, 2025 | 7.20 | 7.20 | 7.08 | 7.08 | - | -0.56% | 1,650 |
| Sep 8, 2025 | 7.28 | 7.28 | 7.02 | 7.12 | - | -0.28% | 1,650 |
| Sep 5, 2025 | 7.10 | 7.40 | 6.90 | 7.14 | - | 2.00% | 15,180 |
| Sep 4, 2025 | 7.24 | 7.24 | 6.74 | 7.00 | - | -2.78% | 19,470 |
| Sep 3, 2025 | 7.42 | 7.42 | 6.90 | 7.20 | - | -4.00% | 14,850 |
| Sep 2, 2025 | 7.68 | 7.68 | 7.50 | 7.50 | - | -1.06% | 6,270 |
| Sep 1, 2025 | 7.58 | 7.68 | 7.50 | 7.58 | - | 1.07% | 19,800 |
| Aug 29, 2025 | 7.36 | 7.50 | 7.24 | 7.50 | - | -0.27% | 2,640 |
| Aug 28, 2025 | 7.60 | 7.68 | 7.42 | 7.52 | - | -0.79% | 4,290 |
| Aug 27, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | - | - | - |
| Aug 26, 2025 | 7.60 | 7.60 | 7.40 | 7.58 | - | - | 2,310 |
| Aug 25, 2025 | 7.68 | 7.68 | 7.40 | 7.58 | - | 0.26% | 17,490 |
| Aug 22, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | - | - | - |
| Aug 21, 2025 | 7.60 | 7.60 | 7.34 | 7.56 | - | 0.80% | 2,310 |
| Aug 20, 2025 | 7.58 | 7.58 | 7.50 | 7.50 | - | -1.06% | 1,650 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.50 | 7.58 | - | -0.79% | 1,650 |
| Aug 18, 2025 | 7.72 | 7.78 | 7.54 | 7.64 | - | -1.04% | 3,960 |
| Aug 14, 2025 | 7.50 | 7.72 | 7.48 | 7.72 | - | 1.85% | 7,590 |
| Aug 13, 2025 | 7.38 | 7.58 | 7.32 | 7.58 | - | 2.71% | 9,240 |
| Aug 12, 2025 | 7.08 | 7.38 | 6.90 | 7.38 | - | 1.93% | 16,500 |
| Aug 11, 2025 | 7.28 | 7.28 | 7.06 | 7.24 | - | 0.28% | 2,310 |
| Aug 8, 2025 | 7.24 | 7.24 | 7.20 | 7.22 | - | -1.37% | 1,650 |
| Aug 7, 2025 | 7.30 | 7.38 | 7.20 | 7.32 | - | -2.14% | 4,950 |
| Aug 6, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | 1.63% | 330 |
| Aug 5, 2025 | 7.20 | 7.56 | 7.18 | 7.36 | - | 2.51% | 5,940 |
| Aug 4, 2025 | 7.00 | 7.18 | 7.00 | 7.18 | - | 1.13% | 1,980 |
| Aug 1, 2025 | 7.16 | 7.16 | 7.02 | 7.10 | - | 0.28% | 990 |
| Jul 31, 2025 | 7.26 | 7.26 | 7.08 | 7.08 | - | -1.39% | 3,300 |
| Jul 30, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | 1.13% | 330 |
| Jul 29, 2025 | 7.26 | 7.26 | 7.08 | 7.10 | - | -2.20% | 5,940 |
| Jul 28, 2025 | 7.38 | 7.38 | 7.04 | 7.26 | - | -1.63% | 4,620 |
| Jul 25, 2025 | 7.30 | 7.40 | 7.30 | 7.38 | - | 1.37% | 1,320 |
| Jul 24, 2025 | 7.34 | 7.34 | 7.28 | 7.28 | - | -0.55% | 3,300 |
| Jul 23, 2025 | 7.24 | 7.38 | 7.22 | 7.32 | - | 1.10% | 5,280 |
| Jul 22, 2025 | 7.20 | 7.40 | 7.10 | 7.24 | - | 1.69% | 11,880 |
| Jul 21, 2025 | 7.00 | 7.12 | 6.90 | 7.12 | - | 1.71% | 7,260 |
| Jul 18, 2025 | 6.86 | 7.10 | 6.72 | 7.00 | - | 3.55% | 21,450 |
| Jul 17, 2025 | 6.58 | 6.80 | 6.58 | 6.76 | - | 1.50% | 7,260 |
| Jul 16, 2025 | 6.64 | 6.74 | 6.60 | 6.66 | - | -0.89% | 2,970 |
| Jul 15, 2025 | 6.82 | 6.84 | 6.50 | 6.72 | - | -1.18% | 7,260 |
| Jul 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1.19% | 1,320 |
| Jul 11, 2025 | 6.76 | 6.76 | 6.60 | 6.72 | - | 0.60% | 1,320 |
| Jul 10, 2025 | 6.74 | 6.80 | 6.58 | 6.68 | - | -0.89% | 3,960 |
| Jul 9, 2025 | 6.60 | 6.78 | 6.60 | 6.74 | - | 2.12% | 2,970 |