Get the Stockscreener App
139.23
9.10%
-13.93
After Hours:
136.01
-3.22
-2.31%
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 August 14, 2025, is $139.23.
- 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 $64.00 on June 05, 2025. Since then, Circle Internet Group Inc's stock price has risen over 117.55% to $139.23 now.
- The 52-week high stock price for CRCL is $298.99, representing a 114.75% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for CRCL is $64.00, indicating a -54.03% decrease from the current share price, occurred on June 05, 2025.
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 |
|---|---|---|---|---|---|
| Aug 14, 2025 | $156.8 | $136.4 | $20.40 | 17,330,192.0 | -9.10% |
| Aug 13, 2025 | $164.6 | $152.2 | $12.49 | 17,804,834.0 | -6.16% |
| Aug 12, 2025 | $189.9 | $161.5 | $28.41 | 32,923,572.0 | +1.27% |
| Aug 11, 2025 | $169.8 | $155.5 | $14.27 | 11,760,226.0 | +1.35% |
| Aug 08, 2025 | $163.2 | $154.1 | $9.10 | 8,873,679.0 | +3.99% |
| Aug 07, 2025 | $169.9 | $151.1 | $18.82 | 10,086,889.0 | -5.43% |
| Aug 06, 2025 | $162.4 | $149.0 | $13.44 | 8,305,515.0 | +5.05% |
| Aug 05, 2025 | $164.3 | $153.9 | $10.41 | 7,652,307.0 | -6.61% |
| Aug 04, 2025 | $172.1 | $154.5 | $17.60 | 11,656,438.0 | -1.95% |
| Aug 01, 2025 | $181.6 | $167.3 | $14.25 | 12,840,657.0 | -8.40% |
| Jul 31, 2025 | $189.9 | $183.0 | $6.87 | 5,531,864.0 | -3.66% |
| Jul 30, 2025 | $193.3 | $182.1 | $11.23 | 9,266,441.0 | +4.88% |
| Jul 29, 2025 | $190.8 | $180.7 | $10.07 | 9,483,570.0 | -2.01% |
| Jul 28, 2025 | $197.9 | $183.9 | $13.99 | 9,461,049.0 | -3.89% |
| Jul 25, 2025 | $195.7 | $187.5 | $8.20 | 6,937,516.0 | -0.11% |
| Jul 24, 2025 | $201.2 | $189.2 | $12.02 | 9,037,873.0 | -4.61% |
| Jul 23, 2025 | $202.5 | $199.8 | $2.66 | 1,721,687.0 | +2.07% |
| Jul 22, 2025 | $212.0 | $192.9 | $19.09 | 18,357,781.0 | -8.23% |
| Jul 21, 2025 | $231.9 | $213.3 | $18.55 | 18,746,501.0 | -3.43% |
| Jul 18, 2025 | $263.0 | $222.5 | $40.48 | 42,640,002.0 | -4.81% |
| Jul 17, 2025 | $244.4 | $220.0 | $24.35 | 28,841,296.0 | +0.81% |
| Jul 16, 2025 | $239.7 | $201.3 | $38.38 | 43,398,591.0 | +19.39% |
| Jul 15, 2025 | $203.5 | $188.1 | $15.36 | 14,460,796.0 | -4.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $189.9 | $136.4 | $53.52 | 156,564,501.0 | -24.13% |
| 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% |
0.04%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):