Get the Stockscreener App
112.30
1.06%
0.91
Circle Internet Group Inc Stock (CRCL) Price History
The historical daily chart and data for Circle Internet Group Inc stock (CRCL), show that the latest closing stock price as of May 19, 2026, is $112.30.
- Circle Internet Group Inc all-time high stock price is $298.99, occurred on June 23, 2025.
- The lowest Circle Internet Group Inc stock price recorded was $49.90 on February 05, 2026. Since then, Circle Internet Group Inc's stock price has risen over 125.05% to $112.30 now.
- The 52-week high stock price for CRCL is $298.99, representing a 166.24% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for CRCL is $49.90, indicating a -55.57% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about CRCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2026 | $114.0 | $108.7 | $5.31 | 5,295,930.0 | +0.87% |
| May 18, 2026 | $114.8 | $107.2 | $7.57 | 12,400,749.0 | -2.29% |
| May 15, 2026 | $118.3 | $111.4 | $6.87 | 17,756,978.0 | -7.98% |
| May 14, 2026 | $132.4 | $118.4 | $14.08 | 23,377,075.0 | -2.13% |
| May 13, 2026 | $130.7 | $118.2 | $12.53 | 19,340,979.0 | +2.36% |
| May 12, 2026 | $140.0 | $120.5 | $19.50 | 26,207,770.0 | -6.16% |
| May 11, 2026 | $134.8 | $105.4 | $29.44 | 44,878,792.0 | +15.91% |
| May 08, 2026 | $115.0 | $108.9 | $6.09 | 16,421,366.0 | +0.37% |
| May 07, 2026 | $120.5 | $109.6 | $10.88 | 19,215,285.0 | -7.02% |
| May 06, 2026 | $122.9 | $113.2 | $9.66 | 19,116,784.0 | +6.66% |
| May 05, 2026 | $121.4 | $112.5 | $8.95 | 22,341,869.0 | -4.47% |
| May 04, 2026 | $120.0 | $106.9 | $13.09 | 32,096,719.0 | +19.89% |
| May 01, 2026 | $100.0 | $92.21 | $7.80 | 9,824,665.0 | +9.71% |
| Apr 30, 2026 | $95.29 | $89.90 | $5.39 | 9,159,452.0 | -4.90% |
| Apr 29, 2026 | $96.27 | $90.19 | $6.08 | 8,500,393.0 | +1.28% |
| Apr 28, 2026 | $95.39 | $92.26 | $3.12 | 6,277,549.0 | -1.14% |
| Apr 27, 2026 | $98.80 | $94.29 | $4.51 | 9,539,664.0 | -4.23% |
| Apr 24, 2026 | $103.0 | $97.56 | $5.44 | 6,523,942.0 | -0.35% |
| Apr 23, 2026 | $103.7 | $97.90 | $5.75 | 7,284,287.0 | -4.17% |
| Apr 22, 2026 | $105.8 | $99.38 | $6.42 | 13,791,117.0 | +8.69% |
| Apr 21, 2026 | $105.1 | $95.79 | $9.31 | 12,369,066.0 | -9.72% |
Circle Internet Group Inc Stock (CRCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Circle Internet Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Circle Internet Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Circle Internet Group Inc Stock (CRCL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $140.0 | $92.21 | $47.79 | 268,274,961.0 | +23.64% |
| Apr, 2026 | $111.2 | $84.27 | $26.93 | 226,030,604.0 | -4.75% |
| Mar, 2026 | $136.7 | $80.23 | $56.42 | 468,665,627.0 | +14.35% |
| Feb, 2026 | $90.60 | $49.90 | $40.70 | 298,613,709.0 | +30.52% |
| Jan, 2026 | $88.46 | $61.88 | $26.58 | 196,787,830.0 | -19.38% |
Circle Internet Group Inc Stock (CRCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $91.30 | $74.73 | $16.57 | 247,405,340.0 | -0.05% |
| Nov, 2025 | $125.8 | $64.92 | $60.83 | 364,663,699.0 | -37.05% |
| Oct, 2025 | $159.5 | $122.5 | $36.98 | 247,684,239.0 | -4.22% |
| Sep, 2025 | $147.7 | $108.0 | $39.68 | 237,374,600.0 | +0.45% |
| Aug, 2025 | $189.9 | $124.2 | $65.76 | 243,720,597.0 | -28.08% |
| Jul, 2025 | $263.0 | $171.5 | $91.47 | 401,519,359.0 | +1.23% |
| Jun, 2025 | $299.0 | $64.00 | $235.0 | 816,730,287.0 | +0.00% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):