Get the Stockscreener App
72.64
3.61%
2.53
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 November 26, 2025, is $72.64.
- 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 13.50% to $72.64 now.
- The 52-week high stock price for CRCL is $298.99, representing a 311.61% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for CRCL is $64.00, indicating a -11.89% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $73.29 | $68.86 | $4.43 | 15,704,834.0 | +3.61% |
| Nov 25, 2025 | $70.11 | $68.05 | $2.06 | 12,567,387.0 | -3.62% |
| Nov 24, 2025 | $73.43 | $69.61 | $3.82 | 15,546,202.0 | +1.98% |
| Nov 21, 2025 | $72.33 | $66.14 | $6.19 | 19,331,655.0 | +6.57% |
| Nov 20, 2025 | $71.41 | $64.92 | $6.48 | 20,147,144.0 | -4.00% |
| Nov 19, 2025 | $76.60 | $67.55 | $9.05 | 28,470,713.0 | -8.98% |
| Nov 18, 2025 | $78.15 | $75.04 | $3.11 | 16,381,308.0 | +0.01% |
| Nov 17, 2025 | $81.90 | $75.10 | $6.80 | 23,648,259.0 | -6.47% |
| Nov 14, 2025 | $85.05 | $81.50 | $3.55 | 37,451,705.0 | -0.55% |
| Nov 13, 2025 | $88.42 | $81.38 | $7.04 | 52,005,804.0 | -4.59% |
| Nov 12, 2025 | $95.52 | $85.86 | $9.66 | 37,788,433.0 | -12.21% |
| Nov 11, 2025 | $102.5 | $97.95 | $4.54 | 8,640,817.0 | -5.57% |
| Nov 10, 2025 | $110.5 | $102.6 | $7.95 | 8,524,577.0 | +0.93% |
| Nov 07, 2025 | $103.3 | $96.10 | $7.23 | 9,449,234.0 | +3.13% |
| Nov 06, 2025 | $113.4 | $100.0 | $13.36 | 11,588,650.0 | -11.52% |
| Nov 05, 2025 | $114.8 | $111.9 | $2.91 | 6,007,508.0 | +1.60% |
| Nov 04, 2025 | $117.2 | $108.9 | $8.30 | 10,185,663.0 | -5.61% |
| Nov 03, 2025 | $125.8 | $117.8 | $7.92 | 8,968,969.0 | -7.18% |
| Oct 31, 2025 | $129.4 | $124.9 | $4.52 | 6,597,900.0 | +3.48% |
| Oct 30, 2025 | $130.0 | $122.5 | $7.51 | 10,646,720.0 | -6.85% |
| Oct 29, 2025 | $136.1 | $129.7 | $6.37 | 7,549,645.0 | -3.21% |
| Oct 28, 2025 | $143.4 | $135.8 | $7.53 | 7,776,956.0 | -5.01% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $125.8 | $64.92 | $60.83 | 358,113,696.0 | -42.79% |
| 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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):