Circle Internet Group (CRCL)
NYSE: CRCL
· Real-Time Price · USD
132.01
1.07 (0.82%)
At close: Aug 29, 2025, 3:59 PM
131.90
-0.08%
After-hours: Aug 29, 2025, 07:58 PM EDT
CRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 131.07 | 135.97 | 129.00 | 131.98 | 131.98 | 0.79% | 8,000,885 |
| Aug 28, 2025 | 129.00 | 132.78 | 127.66 | 130.94 | 130.94 | 2.78% | 5,588,733 |
| Aug 27, 2025 | 129.05 | 130.26 | 126.01 | 127.40 | 127.40 | -1.28% | 5,567,700 |
| Aug 26, 2025 | 125.60 | 130.25 | 124.16 | 129.05 | 129.05 | 3.04% | 6,923,318 |
| Aug 25, 2025 | 134.36 | 135.32 | 124.70 | 125.24 | 125.24 | -7.26% | 10,419,843 |
| Aug 22, 2025 | 132.99 | 144.70 | 131.05 | 135.04 | 135.04 | 2.46% | 13,309,102 |
| Aug 21, 2025 | 135.00 | 136.99 | 131.59 | 131.80 | 131.80 | -4.36% | 4,986,600 |
| Aug 20, 2025 | 136.94 | 139.50 | 129.10 | 137.81 | 137.81 | 1.91% | 9,944,132 |
| Aug 19, 2025 | 143.98 | 144.65 | 133.11 | 135.23 | 135.23 | -4.49% | 9,688,108 |
| Aug 18, 2025 | 148.70 | 149.45 | 141.35 | 141.58 | 141.58 | -5.15% | 8,683,100 |
| Aug 15, 2025 | 141.16 | 151.47 | 139.25 | 149.26 | 149.26 | 7.20% | 23,286,226 |
| Aug 14, 2025 | 152.00 | 156.80 | 136.40 | 139.23 | 139.23 | -9.10% | 17,905,916 |
| Aug 13, 2025 | 156.64 | 164.64 | 152.15 | 153.16 | 153.16 | -6.16% | 17,877,933 |
| Aug 12, 2025 | 186.30 | 189.92 | 161.51 | 163.21 | 163.21 | 1.27% | 33,491,022 |
| Aug 11, 2025 | 161.01 | 169.80 | 155.53 | 161.17 | 161.17 | 1.35% | 11,888,948 |
| Aug 8, 2025 | 155.01 | 163.22 | 154.12 | 159.03 | 159.03 | 3.99% | 8,921,000 |
| Aug 7, 2025 | 167.68 | 169.92 | 151.10 | 152.93 | 152.93 | -5.43% | 10,166,300 |
| Aug 6, 2025 | 150.09 | 162.44 | 149.00 | 161.71 | 161.71 | 5.05% | 8,357,923 |
| Aug 5, 2025 | 160.00 | 164.32 | 153.91 | 153.93 | 153.93 | -6.61% | 7,802,420 |
| Aug 4, 2025 | 172.10 | 172.10 | 154.50 | 164.82 | 164.82 | -1.95% | 11,701,300 |