Circle Internet Group, Inc. (CRCL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 65.65 | 68.40 | 64.78 | 66.67 | +5.36% | 12,118,900 |
| 2026-08-06 | 61.24 | 65.91 | 60.01 | 63.28 | +0.00% | 12,340,000 |
| 2026-08-05 | 61.96 | 64.20 | 59.12 | 63.28 | +0.05% | 20,101,200 |
| 2026-08-04 | 60.30 | 64.36 | 60.07 | 63.25 | +4.81% | 12,757,700 |
| 2026-08-03 | 58.98 | 61.38 | 57.84 | 60.35 | -3.61% | 15,928,800 |
| 2026-07-31 | 62.72 | 63.51 | 58.66 | 62.61 | -2.54% | 13,726,400 |
| 2026-07-30 | 61.48 | 64.64 | 61.00 | 64.24 | +4.69% | 8,150,300 |
| 2026-07-29 | 63.16 | 64.47 | 60.55 | 61.36 | -4.60% | 7,734,000 |
| 2026-07-28 | 62.03 | 65.88 | 61.23 | 64.32 | -2.06% | 8,128,200 |
| 2026-07-27 | 63.63 | 66.24 | 62.61 | 65.67 | +5.31% | 8,661,200 |
| 2026-07-24 | 61.62 | 63.18 | 59.96 | 62.36 | +0.29% | 8,358,500 |
| 2026-07-23 | 65.00 | 65.41 | 61.35 | 62.18 | -6.02% | 10,409,700 |
| 2026-07-22 | 67.95 | 70.23 | 65.35 | 66.16 | -6.92% | 10,842,600 |
| 2026-07-21 | 68.94 | 72.67 | 68.64 | 71.08 | +8.60% | 18,181,301 |
| 2026-07-20 | 60.95 | 66.98 | 60.87 | 65.45 | +8.25% | 13,867,080 |
| 2026-07-17 | 59.18 | 62.40 | 58.68 | 60.46 | -0.30% | 8,758,000 |
| 2026-07-16 | 64.43 | 64.90 | 60.36 | 60.64 | -7.69% | 9,798,100 |
| 2026-07-15 | 64.46 | 66.84 | 63.25 | 65.69 | +3.91% | 12,928,300 |
| 2026-07-14 | 61.66 | 63.49 | 59.29 | 63.22 | +0.35% | 15,796,900 |
| 2026-07-13 | 64.42 | 66.10 | 62.36 | 63.00 | -4.75% | 12,888,800 |
| 2026-07-10 | 70.66 | 72.86 | 65.07 | 66.14 | +4.97% | 36,802,100 |
| 2026-07-09 | 62.95 | 64.80 | 61.67 | 63.01 | -1.65% | 9,366,300 |
| 2026-07-08 | 64.19 | 64.48 | 61.88 | 64.07 | -1.66% | 8,525,600 |
| 2026-07-07 | 67.75 | 69.05 | 64.58 | 65.15 | -5.10% | 8,443,800 |
| 2026-07-06 | 64.56 | 69.98 | 62.95 | 68.65 | +6.24% | 13,085,900 |
| 2026-07-02 | 63.81 | 69.25 | 63.66 | 64.62 | +4.31% | 17,683,500 |
| 2026-07-01 | 63.71 | 66.25 | 61.77 | 61.95 | -1.09% | 24,659,200 |
| 2026-06-30 | 72.25 | 73.20 | 62.52 | 62.63 | -17.55% | 38,127,200 |
| 2026-06-29 | 75.18 | 76.15 | 72.39 | 75.96 | +3.25% | 9,184,700 |
| 2026-06-26 | 67.92 | 74.45 | 67.36 | 73.57 | +6.92% | 14,419,000 |
| 2026-06-25 | 71.30 | 71.57 | 67.51 | 68.81 | -3.06% | 10,894,700 |
| 2026-06-24 | 75.60 | 75.60 | 70.07 | 70.98 | -6.21% | 11,283,600 |
| 2026-06-23 | 76.11 | 78.22 | 74.70 | 75.68 | -5.34% | 8,875,100 |
| 2026-06-22 | 81.25 | 84.86 | 78.97 | 79.95 | -0.35% | 9,694,500 |
| 2026-06-18 | 80.28 | 81.40 | 76.84 | 80.23 | -0.45% | 14,863,000 |
| 2026-06-17 | 79.10 | 85.24 | 78.50 | 80.59 | +1.09% | 9,891,100 |
| 2026-06-16 | 82.50 | 82.92 | 78.71 | 79.72 | -4.38% | 9,859,900 |
| 2026-06-15 | 82.89 | 87.30 | 82.41 | 83.37 | +7.10% | 15,479,000 |
| 2026-06-12 | 82.01 | 82.05 | 77.61 | 77.84 | -5.80% | 12,394,300 |
| 2026-06-11 | 79.50 | 83.91 | 78.61 | 82.63 | +4.69% | 8,856,800 |
| 2026-06-10 | 78.93 | 84.30 | 78.60 | 78.93 | -2.68% | 8,420,800 |
| 2026-06-09 | 81.17 | 87.38 | 77.87 | 81.10 | -1.73% | 13,527,300 |
| 2026-06-08 | 84.01 | 84.13 | 81.40 | 82.53 | +2.80% | 10,609,400 |
| 2026-06-05 | 88.11 | 88.11 | 78.41 | 80.28 | -11.33% | 24,729,300 |
| 2026-06-04 | 90.89 | 95.18 | 89.20 | 90.54 | +0.45% | 12,226,800 |
| 2026-06-03 | 99.17 | 99.17 | 90.13 | 90.13 | -10.63% | 16,370,800 |
| 2026-06-02 | 101.88 | 103.77 | 98.55 | 100.85 | -3.92% | 14,601,300 |
| 2026-06-01 | 108.72 | 109.50 | 104.26 | 104.97 | -7.11% | 14,307,300 |
| 2026-05-29 | 108.03 | 114.44 | 106.75 | 113.00 | +4.40% | 24,738,900 |
| 2026-05-28 | 101.44 | 108.38 | 97.69 | 108.24 | +5.46% | 11,835,300 |
| 2026-05-27 | 103.00 | 106.60 | 102.33 | 102.64 | -1.47% | 8,300,700 |
| 2026-05-26 | 112.22 | 113.04 | 104.14 | 104.17 | -7.91% | 15,862,300 |
| 2026-05-22 | 116.12 | 118.85 | 112.20 | 113.12 | -1.53% | 9,796,000 |
| 2026-05-21 | 111.00 | 117.94 | 110.43 | 114.88 | +2.92% | 10,864,700 |
| 2026-05-20 | 111.37 | 113.48 | 109.06 | 111.62 | +0.53% | 7,009,800 |
| 2026-05-19 | 109.20 | 115.36 | 108.67 | 111.03 | -0.32% | 10,704,700 |
| 2026-05-18 | 112.10 | 114.78 | 107.21 | 111.39 | -2.29% | 12,562,900 |
| 2026-05-15 | 117.47 | 118.26 | 111.39 | 114.00 | -7.98% | 17,958,200 |
| 2026-05-14 | 123.60 | 132.44 | 118.36 | 123.88 | -2.13% | 23,592,000 |
| 2026-05-13 | 125.73 | 130.73 | 118.20 | 126.57 | +2.36% | 19,433,400 |
| 2026-05-12 | 129.99 | 140.00 | 120.50 | 123.65 | -6.16% | 29,501,800 |
| 2026-05-11 | 118.85 | 134.80 | 105.36 | 131.76 | +15.91% | 49,793,000 |
| 2026-05-08 | 114.26 | 115.00 | 108.91 | 113.67 | +0.37% | 16,763,700 |
| 2026-05-07 | 118.26 | 120.48 | 109.60 | 113.25 | -7.02% | 21,476,800 |
| 2026-05-06 | 115.00 | 122.86 | 113.20 | 121.80 | +6.66% | 19,293,000 |
| 2026-05-05 | 121.40 | 121.40 | 112.45 | 114.19 | -4.47% | 22,578,400 |
| 2026-05-04 | 107.13 | 119.99 | 106.90 | 119.53 | +19.89% | 32,606,500 |
| 2026-05-01 | 92.77 | 100.01 | 92.21 | 99.70 | +9.71% | 10,127,600 |
| 2026-04-30 | 95.29 | 95.29 | 89.90 | 90.88 | -4.90% | 9,231,900 |
| 2026-04-29 | 93.55 | 96.27 | 90.19 | 95.56 | +1.28% | 8,599,700 |
| 2026-04-28 | 92.50 | 95.39 | 92.26 | 94.35 | -1.14% | 6,305,300 |
| 2026-04-27 | 98.56 | 98.80 | 94.29 | 95.44 | -4.23% | 9,583,200 |
| 2026-04-24 | 102.27 | 103.00 | 97.56 | 99.66 | -0.35% | 6,621,400 |
| 2026-04-23 | 101.22 | 103.65 | 97.90 | 100.01 | -4.17% | 7,325,400 |
| 2026-04-22 | 99.95 | 105.79 | 99.38 | 104.36 | +8.69% | 13,863,200 |
| 2026-04-21 | 104.73 | 105.10 | 95.79 | 96.02 | -9.72% | 12,539,200 |
| 2026-04-20 | 102.48 | 106.50 | 98.50 | 106.36 | +0.42% | 11,403,800 |
| 2026-04-17 | 110.36 | 111.20 | 102.70 | 105.91 | -1.44% | 14,543,400 |
| 2026-04-16 | 107.00 | 108.04 | 101.70 | 107.46 | +1.84% | 9,258,300 |
| 2026-04-15 | 107.58 | 108.70 | 102.93 | 105.52 | +0.03% | 10,641,600 |
| 2026-04-14 | 102.26 | 110.51 | 101.41 | 105.49 | +6.90% | 17,543,400 |
| 2026-04-13 | 86.34 | 98.68 | 86.27 | 98.68 | +12.09% | 13,915,400 |
| 2026-04-10 | 88.05 | 90.33 | 84.91 | 88.04 | +3.45% | 9,369,400 |
| 2026-04-09 | 93.06 | 93.95 | 84.60 | 85.10 | -9.89% | 14,780,700 |
| 2026-04-08 | 101.29 | 101.82 | 93.00 | 94.44 | +0.34% | 10,572,700 |
| 2026-04-07 | 90.97 | 95.28 | 88.00 | 94.12 | +2.14% | 8,346,900 |
| 2026-04-06 | 93.09 | 94.70 | 91.02 | 92.15 | +2.09% | 7,658,200 |
| 2026-04-02 | 87.45 | 90.39 | 84.27 | 90.26 | -0.53% | 12,668,000 |
| 2026-04-01 | 98.42 | 99.46 | 90.26 | 90.74 | -4.89% | 13,882,800 |
| 2026-03-31 | 91.25 | 97.80 | 89.40 | 95.41 | +6.12% | 13,703,100 |
| 2026-03-30 | 96.26 | 96.50 | 88.27 | 89.91 | -4.00% | 12,851,300 |
| 2026-03-27 | 97.74 | 97.78 | 90.85 | 93.66 | -4.69% | 14,551,650 |
| 2026-03-26 | 101.91 | 103.55 | 97.31 | 98.27 | -5.38% | 15,672,030 |
| 2026-03-25 | 106.77 | 110.25 | 101.60 | 103.86 | +2.66% | 22,176,490 |
| 2026-03-24 | 126.35 | 127.08 | 98.31 | 101.17 | -20.11% | 57,727,941 |
| 2026-03-23 | 124.15 | 127.48 | 121.32 | 126.64 | +0.48% | 15,857,870 |
| 2026-03-20 | 127.97 | 132.38 | 122.91 | 126.03 | -1.79% | 22,700,760 |
| 2026-03-19 | 126.33 | 129.74 | 121.41 | 128.33 | -3.40% | 19,498,359 |
| 2026-03-18 | 131.49 | 135.49 | 128.00 | 132.84 | +0.40% | 16,909,301 |
| 2026-03-17 | 124.01 | 136.65 | 122.74 | 132.31 | +5.15% | 23,078,301 |
| 2026-03-16 | 120.15 | 126.50 | 119.77 | 125.83 | +9.06% | 18,613,510 |
| 2026-03-13 | 118.33 | 119.30 | 113.16 | 115.38 | +1.05% | 11,354,280 |
| 2026-03-12 | 113.05 | 117.78 | 112.15 | 114.18 | +1.21% | 12,296,240 |
| 2026-03-11 | 119.80 | 123.39 | 111.72 | 112.81 | -4.47% | 19,437,439 |
| 2026-03-10 | 113.44 | 121.80 | 112.80 | 118.09 | +5.59% | 24,161,109 |
| 2026-03-09 | 105.21 | 112.66 | 104.90 | 111.84 | +9.74% | 21,509,590 |
| 2026-03-06 | 102.82 | 106.29 | 100.07 | 101.91 | -3.62% | 19,662,240 |
| 2026-03-05 | 105.27 | 110.12 | 103.30 | 105.74 | +0.45% | 20,902,170 |
| 2026-03-04 | 102.80 | 106.35 | 101.40 | 105.27 | +5.66% | 24,171,029 |
| 2026-03-03 | 91.50 | 104.30 | 91.13 | 99.63 | +3.63% | 33,367,039 |
| 2026-03-02 | 80.80 | 96.61 | 80.23 | 96.14 | +15.22% | 32,855,531 |
| 2026-02-27 | 83.62 | 84.98 | 80.97 | 83.44 | -4.32% | 19,295,170 |
| 2026-02-26 | 81.56 | 90.60 | 81.23 | 87.21 | +4.90% | 41,836,480 |
| 2026-02-25 | 73.77 | 83.35 | 71.19 | 83.14 | +35.47% | 63,849,859 |
| 2026-02-24 | 60.39 | 62.95 | 59.46 | 61.37 | +0.33% | 8,283,492 |
| 2026-02-23 | 62.09 | 63.13 | 59.83 | 61.17 | -2.94% | 8,797,239 |
| 2026-02-20 | 62.25 | 65.50 | 61.50 | 63.02 | +1.78% | 9,468,580 |
| 2026-02-19 | 62.27 | 62.85 | 59.80 | 61.92 | -1.95% | 6,951,628 |
| 2026-02-18 | 62.13 | 64.70 | 61.20 | 63.15 | +2.48% | 7,462,457 |
| 2026-02-17 | 59.27 | 62.90 | 57.02 | 61.62 | +2.63% | 9,686,919 |
| 2026-02-13 | 58.44 | 62.20 | 57.23 | 60.04 | +6.02% | 12,023,910 |
| 2026-02-12 | 58.75 | 58.75 | 55.31 | 56.63 | -2.13% | 8,567,222 |
| 2026-02-11 | 59.11 | 59.17 | 55.89 | 57.86 | -3.16% | 8,585,457 |
| 2026-02-10 | 58.54 | 62.00 | 58.30 | 59.75 | -0.58% | 7,515,459 |
| 2026-02-09 | 56.33 | 60.88 | 55.76 | 60.10 | +5.36% | 10,755,430 |
| 2026-02-06 | 53.80 | 57.80 | 53.62 | 57.04 | +13.56% | 17,508,670 |
| 2026-02-05 | 53.63 | 54.48 | 49.90 | 50.23 | -8.76% | 15,489,040 |
| 2026-02-04 | 56.19 | 56.29 | 51.52 | 55.05 | -1.98% | 14,495,980 |
| 2026-02-03 | 60.17 | 60.17 | 53.76 | 56.16 | -4.59% | 16,819,289 |
| 2026-02-02 | 61.50 | 61.87 | 58.41 | 58.86 | -7.93% | 14,468,220 |
| 2026-01-30 | 66.60 | 66.91 | 61.88 | 63.93 | -5.36% | 15,737,920 |
| 2026-01-29 | 70.31 | 70.60 | 65.75 | 67.55 | -7.26% | 16,968,100 |
| 2026-01-28 | 72.86 | 77.00 | 71.91 | 72.84 | +4.12% | 16,300,640 |
| 2026-01-27 | 70.38 | 70.54 | 67.50 | 69.96 | -1.33% | 10,213,430 |
| 2026-01-26 | 70.01 | 72.43 | 69.85 | 70.90 | -0.60% | 7,238,009 |
| 2026-01-23 | 70.86 | 72.55 | 69.88 | 71.33 | -0.03% | 7,506,249 |
| 2026-01-22 | 73.55 | 73.81 | 70.76 | 71.35 | -1.78% | 7,345,911 |
| 2026-01-21 | 72.90 | 74.59 | 70.42 | 72.64 | -0.08% | 8,343,214 |
| 2026-01-20 | 75.70 | 77.47 | 72.62 | 72.70 | -7.52% | 12,061,480 |
| 2026-01-16 | 76.74 | 80.02 | 75.58 | 78.61 | +2.62% | 9,931,623 |
| 2026-01-15 | 83.47 | 83.79 | 76.11 | 76.60 | -9.67% | 16,933,740 |
| 2026-01-14 | 84.99 | 88.46 | 81.75 | 84.80 | +1.61% | 14,373,550 |
| 2026-01-13 | 83.23 | 84.28 | 80.29 | 83.46 | +0.68% | 8,436,142 |
| 2026-01-12 | 81.14 | 83.12 | 79.85 | 82.90 | +0.00% | 6,863,161 |
| 2026-01-09 | 82.20 | 84.33 | 79.45 | 82.90 | +1.36% | 7,686,358 |
| 2026-01-08 | 79.90 | 82.72 | 78.85 | 81.79 | +1.49% | 5,375,044 |
| 2026-01-07 | 83.19 | 83.60 | 80.53 | 80.59 | -5.02% | 6,610,396 |
| 2026-01-06 | 86.00 | 86.20 | 81.95 | 84.85 | +0.06% | 7,456,675 |
| 2026-01-05 | 84.58 | 88.06 | 84.10 | 84.80 | +1.59% | 9,112,361 |
| 2026-01-02 | 80.84 | 84.58 | 79.62 | 83.47 | +5.26% | 8,382,494 |
| 2025-12-31 | 79.96 | 80.39 | 78.77 | 79.30 | -0.74% | 5,754,044 |
| 2025-12-30 | 80.18 | 82.89 | 79.65 | 79.89 | -0.77% | 7,561,660 |
| 2025-12-29 | 79.25 | 83.04 | 79.12 | 80.51 | -0.94% | 7,400,508 |
| 2025-12-26 | 82.39 | 82.50 | 79.71 | 81.27 | -1.66% | 6,140,584 |
| 2025-12-24 | 82.72 | 83.05 | 79.86 | 82.64 | -0.11% | 6,401,505 |
| 2025-12-23 | 84.80 | 85.57 | 81.02 | 82.73 | -4.91% | 9,394,652 |
| 2025-12-22 | 87.74 | 91.20 | 86.43 | 87.00 | +1.01% | 10,721,210 |
| 2025-12-19 | 82.44 | 86.30 | 82.43 | 86.13 | +6.35% | 13,856,850 |
| 2025-12-18 | 82.74 | 84.47 | 80.08 | 80.99 | +2.26% | 10,406,190 |
| 2025-12-17 | 82.88 | 85.74 | 79.08 | 79.20 | -4.58% | 10,977,800 |
| 2025-12-16 | 77.86 | 83.50 | 77.33 | 83.00 | +9.99% | 15,029,150 |
| 2025-12-15 | 83.85 | 84.18 | 74.73 | 75.46 | -9.60% | 15,025,000 |
| 2025-12-12 | 89.53 | 91.30 | 82.03 | 83.47 | -5.76% | 13,857,950 |
| 2025-12-11 | 85.85 | 89.26 | 83.33 | 88.57 | +0.18% | 11,154,540 |
| 2025-12-10 | 87.34 | 89.55 | 85.05 | 88.41 | -0.53% | 9,329,303 |
| 2025-12-09 | 83.23 | 89.98 | 81.76 | 88.88 | +5.86% | 14,569,960 |
| 2025-12-08 | 86.94 | 87.41 | 81.34 | 83.96 | -1.94% | 10,024,650 |
| 2025-12-05 | 86.09 | 86.66 | 83.14 | 85.62 | -2.10% | 10,474,070 |
| 2025-12-04 | 83.98 | 88.27 | 83.20 | 87.46 | +1.36% | 14,235,390 |
| 2025-12-03 | 78.39 | 86.59 | 75.97 | 86.29 | +11.43% | 21,053,740 |
| 2025-12-02 | 78.40 | 80.73 | 77.18 | 77.44 | +1.98% | 16,633,750 |
| 2025-12-01 | 77.49 | 79.84 | 75.23 | 75.94 | -4.99% | 16,058,300 |
| 2025-11-28 | 75.31 | 81.48 | 74.02 | 79.93 | +10.04% | 22,238,000 |
| 2025-11-26 | 71.15 | 73.29 | 68.86 | 72.64 | +3.61% | 15,840,760 |
| 2025-11-25 | 69.14 | 70.11 | 68.05 | 70.11 | -3.62% | 12,630,930 |
| 2025-11-24 | 72.00 | 73.43 | 69.61 | 72.74 | +1.98% | 15,679,720 |
| 2025-11-21 | 66.92 | 72.33 | 66.14 | 71.33 | +6.57% | 19,456,250 |
| 2025-11-20 | 71.29 | 71.41 | 64.92 | 66.93 | -4.00% | 20,369,400 |
| 2025-11-19 | 76.49 | 76.60 | 67.55 | 69.72 | -8.98% | 28,886,490 |
| 2025-11-18 | 75.62 | 78.15 | 75.04 | 76.60 | +0.01% | 16,437,561 |
| 2025-11-17 | 81.79 | 81.90 | 75.10 | 76.59 | -6.47% | 23,753,301 |
| 2025-11-14 | 83.50 | 85.05 | 81.50 | 81.89 | -0.55% | 37,549,566 |
| 2025-11-13 | 86.02 | 88.42 | 81.38 | 82.34 | -4.59% | 52,219,441 |
| 2025-11-12 | 93.85 | 95.52 | 85.86 | 86.30 | -12.21% | 39,011,273 |
| 2025-11-11 | 102.05 | 102.49 | 97.95 | 98.30 | -5.57% | 8,745,289 |
| 2025-11-10 | 107.80 | 110.53 | 102.58 | 104.10 | +0.93% | 8,567,978 |
| 2025-11-07 | 99.00 | 103.33 | 96.10 | 103.14 | +3.13% | 9,524,280 |
| 2025-11-06 | 113.05 | 113.36 | 100.00 | 100.01 | -11.52% | 11,702,620 |
| 2025-11-05 | 113.10 | 114.85 | 111.94 | 113.03 | +1.60% | 6,050,017 |
| 2025-11-04 | 113.79 | 117.20 | 108.90 | 111.25 | -5.61% | 10,279,120 |
| 2025-11-03 | 125.75 | 125.75 | 117.83 | 117.86 | -7.18% | 9,050,524 |
| 2025-10-31 | 126.31 | 129.40 | 124.88 | 126.98 | +3.48% | 6,616,949 |
| 2025-10-30 | 129.97 | 130.00 | 122.49 | 122.71 | -6.85% | 10,751,270 |
| 2025-10-29 | 136.00 | 136.05 | 129.68 | 131.74 | -3.21% | 7,593,572 |
| 2025-10-28 | 143.25 | 143.38 | 135.85 | 136.11 | -5.01% | 7,857,500 |
| 2025-10-27 | 146.93 | 147.44 | 138.10 | 143.29 | +0.87% | 9,715,600 |
| 2025-10-24 | 132.96 | 144.03 | 131.02 | 142.05 | +9.39% | 15,678,700 |
| 2025-10-23 | 124.98 | 130.01 | 124.31 | 129.86 | +4.06% | 6,896,100 |
| 2025-10-22 | 128.57 | 131.00 | 122.50 | 124.79 | -3.90% | 8,810,200 |
| 2025-10-21 | 130.45 | 133.00 | 125.65 | 129.85 | -0.73% | 9,603,000 |
| 2025-10-20 | 129.79 | 135.73 | 128.25 | 130.81 | +3.42% | 9,339,400 |
| 2025-10-17 | 125.25 | 127.76 | 123.09 | 126.49 | -1.53% | 7,837,400 |
| 2025-10-16 | 135.92 | 136.87 | 127.88 | 128.46 | -4.48% | 7,387,800 |
| 2025-10-15 | 137.32 | 141.10 | 132.58 | 134.48 | +0.01% | 9,018,700 |
| 2025-10-14 | 133.25 | 138.62 | 129.33 | 134.46 | -2.19% | 7,650,400 |
| 2025-10-13 | 138.06 | 141.38 | 135.11 | 137.47 | +3.41% | 10,351,000 |
| 2025-10-10 | 150.89 | 159.47 | 132.60 | 132.94 | -11.66% | 22,403,100 |
| 2025-10-09 | 150.80 | 153.88 | 145.80 | 150.48 | +0.01% | 10,237,500 |
| 2025-10-08 | 150.30 | 152.16 | 143.55 | 150.46 | +1.17% | 11,706,300 |
| 2025-10-07 | 152.00 | 157.56 | 144.18 | 148.72 | +0.14% | 12,330,800 |
| 2025-10-06 | 154.01 | 154.17 | 145.56 | 148.51 | +1.87% | 10,810,000 |
| 2025-10-03 | 148.40 | 156.47 | 144.14 | 145.78 | -2.63% | 19,333,300 |
| 2025-10-02 | 133.45 | 152.05 | 132.75 | 149.72 | +16.04% | 19,216,200 |
| 2025-10-01 | 133.62 | 137.27 | 127.60 | 129.03 | -2.68% | 9,067,300 |
| 2025-09-30 | 136.20 | 137.99 | 132.37 | 132.58 | -0.81% | 7,965,500 |
| 2025-09-29 | 129.50 | 137.80 | 128.50 | 133.66 | +5.25% | 10,474,600 |
| 2025-09-26 | 125.42 | 128.49 | 122.83 | 126.99 | +1.87% | 5,467,800 |
| 2025-09-25 | 128.99 | 130.26 | 124.30 | 124.66 | -5.26% | 7,729,900 |
| 2025-09-24 | 133.73 | 136.34 | 130.04 | 131.58 | +0.47% | 9,155,800 |
| 2025-09-23 | 138.67 | 141.60 | 130.70 | 130.97 | -4.85% | 8,952,100 |
| 2025-09-22 | 139.88 | 140.71 | 134.56 | 137.64 | -4.51% | 9,117,400 |
| 2025-09-19 | 145.05 | 147.70 | 139.53 | 144.14 | +2.65% | 16,115,600 |
| 2025-09-18 | 134.74 | 143.58 | 134.07 | 140.42 | +7.16% | 15,939,000 |
| 2025-09-17 | 135.00 | 146.50 | 128.26 | 131.04 | -2.80% | 19,405,300 |
| 2025-09-16 | 139.60 | 142.55 | 133.92 | 134.81 | +0.57% | 12,723,000 |
| 2025-09-15 | 129.90 | 135.78 | 125.08 | 134.05 | +6.97% | 12,573,800 |
| 2025-09-12 | 134.85 | 134.90 | 124.50 | 125.32 | -6.27% | 15,291,500 |
| 2025-09-11 | 114.22 | 136.49 | 113.30 | 133.70 | +17.60% | 23,638,300 |
| 2025-09-10 | 119.97 | 124.98 | 113.17 | 113.69 | -3.64% | 9,925,500 |
| 2025-09-09 | 113.63 | 120.75 | 112.62 | 117.99 | +4.92% | 9,098,700 |
| 2025-09-08 | 114.00 | 117.78 | 110.05 | 112.46 | -1.83% | 8,410,400 |
| 2025-09-05 | 117.78 | 118.80 | 108.02 | 114.56 | -2.49% | 11,544,500 |
| 2025-09-04 | 117.64 | 120.32 | 115.08 | 117.49 | -0.82% | 6,393,600 |
| 2025-09-03 | 122.09 | 122.27 | 116.60 | 118.46 | -1.40% | 9,473,300 |
| 2025-09-02 | 128.56 | 131.69 | 119.60 | 120.14 | -8.97% | 10,272,400 |
| 2025-08-29 | 131.07 | 135.97 | 129.00 | 131.98 | +0.79% | 8,140,600 |
| 2025-08-28 | 129.00 | 132.78 | 127.66 | 130.94 | +2.78% | 5,588,700 |
| 2025-08-27 | 129.05 | 130.26 | 126.01 | 127.40 | -1.28% | 5,567,700 |
| 2025-08-26 | 125.60 | 130.25 | 124.16 | 129.05 | +3.04% | 6,923,300 |
| 2025-08-25 | 134.36 | 135.32 | 124.70 | 125.24 | -7.26% | 10,419,800 |
| 2025-08-22 | 132.99 | 144.70 | 131.05 | 135.04 | +2.46% | 13,309,100 |
| 2025-08-21 | 135.00 | 136.99 | 131.59 | 131.80 | -4.36% | 4,986,600 |
| 2025-08-20 | 136.94 | 139.50 | 129.10 | 137.81 | +1.91% | 9,944,100 |
| 2025-08-19 | 143.98 | 144.65 | 133.11 | 135.23 | -4.49% | 9,688,100 |
| 2025-08-18 | 148.69 | 149.45 | 141.35 | 141.58 | -5.15% | 8,683,100 |
| 2025-08-15 | 141.16 | 151.47 | 139.25 | 149.26 | +7.20% | 23,286,200 |
| 2025-08-14 | 152.00 | 156.80 | 136.40 | 139.23 | -9.10% | 17,905,900 |
| 2025-08-13 | 156.64 | 164.64 | 152.15 | 153.16 | -6.16% | 17,877,900 |
| 2025-08-12 | 186.30 | 189.92 | 161.51 | 163.21 | +1.27% | 33,232,700 |
| 2025-08-11 | 161.00 | 169.80 | 155.53 | 161.17 | +1.35% | 11,888,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+222.24%). Worst month: Nov (-32.18%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Circle Internet Group, Inc.'s (CRCL) latest close?
66.67 on 2026-08-07, from the Closelook data lake's daily price record.
What is CRCL's 52-week high and low?
189.92 high and 49.90 low over the trailing 52 weeks, as of 2026-08-07.
What is Circle Internet Group, Inc.'s strongest and weakest month historically?
Historically, CRCL's strongest calendar month has been Jun (average +222.24%) and its weakest Nov (average -32.18%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 296 daily bars in the Closelook data lake.