Circle Internet Group, Inc. (CRCL)
NYSE: CRCL · Real-Time Price · USD
85.62
-1.84 (-2.10%)
At close: Dec 5, 2025, 4:00 PM EST
85.12
-0.50 (-0.58%)
After-hours: Dec 5, 2025, 7:59 PM EST
Circle Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.09 | 86.66 | 83.14 | 85.62 | 85.62 | -2.10% | 10,384,842 |
| Dec 4, 2025 | 83.98 | 88.27 | 83.20 | 87.46 | 87.46 | 1.36% | 14,108,756 |
| Dec 3, 2025 | 78.39 | 86.59 | 75.97 | 86.29 | 86.29 | 11.43% | 20,896,495 |
| Dec 2, 2025 | 78.40 | 80.73 | 77.18 | 77.44 | 77.44 | 1.98% | 14,400,973 |
| Dec 1, 2025 | 77.49 | 79.84 | 75.23 | 75.94 | 75.94 | -4.99% | 16,033,339 |
| Nov 28, 2025 | 75.31 | 81.48 | 74.02 | 79.93 | 79.93 | 10.04% | 22,089,706 |
| Nov 26, 2025 | 71.15 | 73.29 | 68.86 | 72.64 | 72.64 | 3.61% | 15,364,457 |
| Nov 25, 2025 | 69.14 | 70.11 | 68.05 | 70.11 | 70.11 | -3.62% | 12,421,221 |
| Nov 24, 2025 | 72.00 | 73.43 | 69.61 | 72.74 | 72.74 | 1.98% | 15,498,550 |
| Nov 21, 2025 | 66.93 | 72.33 | 66.14 | 71.33 | 71.33 | 6.57% | 19,267,652 |
| Nov 20, 2025 | 71.29 | 71.41 | 64.92 | 66.93 | 66.93 | -4.00% | 20,314,071 |
| Nov 19, 2025 | 76.49 | 76.60 | 67.55 | 69.72 | 69.72 | -8.98% | 28,886,491 |
| Nov 18, 2025 | 75.62 | 78.15 | 75.04 | 76.60 | 76.60 | 0.01% | 16,437,561 |
| Nov 17, 2025 | 81.79 | 81.90 | 75.10 | 76.59 | 76.59 | -6.47% | 23,753,303 |
| Nov 14, 2025 | 83.50 | 85.05 | 81.50 | 81.89 | 81.89 | -0.55% | 37,549,568 |
| Nov 13, 2025 | 86.02 | 88.42 | 81.38 | 82.34 | 82.34 | -4.59% | 52,219,444 |
| Nov 12, 2025 | 93.85 | 95.52 | 85.86 | 86.30 | 86.30 | -12.21% | 39,011,267 |
| Nov 11, 2025 | 102.05 | 102.49 | 97.95 | 98.30 | 98.30 | -5.57% | 8,745,289 |
| Nov 10, 2025 | 107.80 | 110.54 | 102.58 | 104.10 | 104.10 | 0.93% | 8,567,978 |
| Nov 7, 2025 | 99.00 | 103.33 | 96.10 | 103.14 | 103.14 | 3.13% | 9,524,280 |
| Nov 6, 2025 | 113.05 | 113.36 | 100.00 | 100.01 | 100.01 | -11.52% | 11,702,616 |
| Nov 5, 2025 | 113.10 | 114.85 | 111.94 | 113.03 | 113.03 | 1.60% | 6,050,017 |
| Nov 4, 2025 | 113.79 | 117.20 | 108.90 | 111.25 | 111.25 | -5.61% | 10,279,116 |
| Nov 3, 2025 | 125.75 | 125.75 | 117.83 | 117.86 | 117.86 | -7.18% | 9,050,524 |
| Oct 31, 2025 | 126.31 | 129.40 | 124.88 | 126.98 | 126.98 | 3.48% | 6,616,949 |
| Oct 30, 2025 | 129.97 | 130.00 | 122.49 | 122.71 | 122.71 | -6.85% | 10,751,272 |
| Oct 29, 2025 | 136.00 | 136.05 | 129.68 | 131.74 | 131.74 | -3.21% | 7,593,572 |
| Oct 28, 2025 | 143.25 | 143.38 | 135.85 | 136.11 | 136.11 | -5.01% | 7,857,507 |
| Oct 27, 2025 | 146.93 | 147.44 | 138.10 | 143.29 | 143.29 | 0.87% | 9,715,561 |
| Oct 24, 2025 | 132.96 | 144.03 | 131.02 | 142.05 | 142.05 | 9.39% | 15,678,694 |
| Oct 23, 2025 | 124.98 | 130.01 | 124.31 | 129.86 | 129.86 | 4.06% | 6,896,145 |
| Oct 22, 2025 | 128.57 | 131.00 | 122.50 | 124.79 | 124.79 | -3.90% | 8,810,156 |
| Oct 21, 2025 | 130.45 | 133.00 | 125.65 | 129.85 | 129.85 | -0.73% | 9,602,998 |
| Oct 20, 2025 | 129.79 | 135.73 | 128.25 | 130.81 | 130.81 | 3.42% | 9,339,359 |
| Oct 17, 2025 | 125.25 | 127.76 | 123.09 | 126.49 | 126.49 | -1.53% | 7,837,369 |
| Oct 16, 2025 | 135.92 | 136.87 | 127.88 | 128.46 | 128.46 | -4.48% | 7,387,791 |
| Oct 15, 2025 | 137.32 | 141.10 | 132.58 | 134.48 | 134.48 | 0.01% | 9,018,719 |
| Oct 14, 2025 | 133.25 | 138.62 | 129.33 | 134.46 | 134.46 | -2.19% | 7,650,365 |
| Oct 13, 2025 | 138.06 | 141.38 | 135.11 | 137.47 | 137.47 | 3.41% | 10,350,997 |
| Oct 10, 2025 | 150.89 | 159.47 | 132.61 | 132.94 | 132.94 | -11.66% | 22,403,097 |
| Oct 9, 2025 | 150.80 | 153.88 | 145.80 | 150.48 | 150.48 | 0.01% | 10,237,537 |
| Oct 8, 2025 | 150.30 | 152.16 | 143.55 | 150.46 | 150.46 | 1.17% | 11,706,255 |
| Oct 7, 2025 | 152.00 | 157.56 | 144.18 | 148.72 | 148.72 | 0.14% | 12,330,816 |
| Oct 6, 2025 | 154.01 | 154.17 | 145.56 | 148.51 | 148.51 | 1.87% | 10,810,044 |
| Oct 3, 2025 | 148.40 | 156.47 | 144.14 | 145.78 | 145.78 | -2.63% | 19,333,255 |
| Oct 2, 2025 | 133.45 | 152.05 | 132.75 | 149.72 | 149.72 | 16.04% | 19,216,175 |
| Oct 1, 2025 | 133.62 | 137.27 | 127.60 | 129.03 | 129.03 | -2.68% | 9,067,306 |
| Sep 30, 2025 | 136.20 | 137.99 | 132.37 | 132.58 | 132.58 | -0.81% | 7,965,475 |
| Sep 29, 2025 | 129.50 | 137.80 | 128.50 | 133.66 | 133.66 | 5.25% | 10,474,568 |
| Sep 26, 2025 | 125.42 | 128.49 | 122.83 | 126.99 | 126.99 | 1.87% | 5,467,764 |