Get the Stockscreener App
94.35
1.14%
-1.09
Pre-market:
95.06
0.71
+0.75%
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 April 28, 2026, is $94.35.
- 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 89.08% to $94.35 now.
- The 52-week high stock price for CRCL is $298.99, representing a 216.89% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for CRCL is $49.90, indicating a -47.11% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 20, 2026 | $106.5 | $98.50 | $8.00 | 11,326,676.0 | +0.42% |
| Apr 17, 2026 | $111.2 | $102.7 | $8.50 | 14,451,848.0 | -1.44% |
| Apr 16, 2026 | $108.0 | $101.7 | $6.34 | 9,181,834.0 | +1.84% |
| Apr 15, 2026 | $108.7 | $102.9 | $5.77 | 10,536,923.0 | +0.03% |
| Apr 14, 2026 | $110.5 | $101.4 | $9.10 | 17,407,895.0 | +6.90% |
| Apr 13, 2026 | $98.68 | $86.27 | $12.41 | 13,641,279.0 | +12.09% |
| Apr 10, 2026 | $90.33 | $84.91 | $5.42 | 9,321,142.0 | +3.45% |
| Apr 09, 2026 | $93.95 | $84.60 | $9.35 | 14,501,329.0 | -9.89% |
| Apr 08, 2026 | $101.8 | $93.00 | $8.82 | 10,456,455.0 | +0.34% |
| Apr 07, 2026 | $95.28 | $88.00 | $7.28 | 7,801,263.0 | +2.14% |
| Apr 06, 2026 | $94.70 | $91.02 | $3.68 | 7,592,918.0 | +2.09% |
| Apr 02, 2026 | $90.39 | $84.27 | $6.12 | 12,612,443.0 | -0.53% |
| Apr 01, 2026 | $99.46 | $90.26 | $9.20 | 13,753,129.0 | -4.89% |
| Mar 31, 2026 | $97.80 | $89.40 | $8.40 | 13,584,520.0 | +6.12% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $111.2 | $84.27 | $26.93 | 214,648,308.0 | -1.11% |
| 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% |
1.68%
3.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):