Get the Stockscreener App
82.53
2.80%
2.25
After Hours:
82.76
0.23
+0.28%
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 June 08, 2026, is $82.53.
- 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 65.39% to $82.53 now.
- The 52-week high stock price for CRCL is $298.99, representing a 262.28% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for CRCL is $49.90, indicating a -39.54% 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 |
|---|---|---|---|---|---|
| Jun 08, 2026 | $84.13 | $81.40 | $2.73 | 10,549,635.0 | +2.80% |
| Jun 05, 2026 | $88.11 | $78.41 | $9.70 | 24,520,193.0 | -11.33% |
| Jun 04, 2026 | $95.18 | $89.20 | $5.98 | 12,127,005.0 | +0.45% |
| Jun 03, 2026 | $99.17 | $90.13 | $9.05 | 15,949,191.0 | -10.63% |
| Jun 02, 2026 | $103.8 | $98.55 | $5.22 | 14,439,148.0 | -3.92% |
| Jun 01, 2026 | $109.5 | $104.3 | $5.24 | 14,200,142.0 | -7.11% |
| May 29, 2026 | $114.4 | $106.8 | $7.69 | 24,662,242.0 | +4.40% |
| May 28, 2026 | $108.4 | $97.69 | $10.69 | 11,787,645.0 | +5.46% |
| May 27, 2026 | $106.6 | $102.3 | $4.27 | 8,167,252.0 | -1.47% |
| May 26, 2026 | $113.0 | $104.1 | $8.90 | 15,654,754.0 | -7.91% |
| May 22, 2026 | $118.8 | $112.2 | $6.65 | 9,718,024.0 | -1.53% |
| May 21, 2026 | $117.9 | $110.4 | $7.50 | 10,660,315.0 | +2.92% |
| May 20, 2026 | $113.5 | $109.1 | $4.42 | 6,940,249.0 | +0.53% |
| May 19, 2026 | $115.4 | $108.7 | $6.69 | 10,615,953.0 | -0.32% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $109.5 | $78.41 | $31.09 | 102,334,949.0 | -26.96% |
| May, 2026 | $140.0 | $92.21 | $47.79 | 361,185,465.0 | +24.34% |
| 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% |
4.15%
8.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):