CRCL
Circle Internet Group NYQ · CRCL
$65.45
+4.99
(+8.25%)
Pullback · -0.58σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CRCL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $60.95 | $66.98 | $60.87 | $65.45 | 13.6M |
| 2026-07-17 | $59.18 | $62.40 | $58.68 | $60.46 | 8.8M |
| 2026-07-16 | $64.43 | $64.90 | $60.36 | $60.64 | 9.8M |
| 2026-07-15 | $64.46 | $66.85 | $63.25 | $65.69 | 12.9M |
| 2026-07-14 | $61.65 | $63.49 | $59.29 | $63.22 | 15.8M |
| 2026-07-13 | $64.42 | $66.10 | $62.36 | $63.00 | 12.9M |
| 2026-07-10 | $70.66 | $72.86 | $65.07 | $66.14 | 36.8M |
| 2026-07-09 | $62.95 | $64.80 | $61.67 | $63.01 | 9.4M |
| 2026-07-08 | $64.19 | $64.48 | $61.88 | $64.07 | 8.5M |
| 2026-07-07 | $67.75 | $69.05 | $64.58 | $65.15 | 8.4M |
| 2026-07-06 | $64.56 | $69.98 | $62.95 | $68.65 | 13.1M |
| 2026-07-02 | $63.81 | $69.25 | $63.66 | $64.62 | 17.7M |
| 2026-07-01 | $63.71 | $66.25 | $61.77 | $61.95 | 24.7M |
| 2026-06-30 | $72.25 | $73.20 | $62.52 | $62.63 | 38.1M |
| 2026-06-29 | $75.18 | $76.15 | $72.39 | $75.96 | 9.2M |
| 2026-06-26 | $67.92 | $74.45 | $67.36 | $73.57 | 14.4M |
| 2026-06-25 | $71.30 | $71.57 | $67.51 | $68.81 | 10.9M |
| 2026-06-24 | $75.60 | $75.60 | $70.07 | $70.98 | 11.3M |
| 2026-06-23 | $76.11 | $78.22 | $74.70 | $75.68 | 8.9M |
| 2026-06-22 | $81.25 | $84.86 | $78.97 | $79.95 | 9.7M |
| 2026-06-18 | $80.28 | $81.40 | $76.84 | $80.23 | 14.9M |
| 2026-06-17 | $79.10 | $85.24 | $78.50 | $80.59 | 9.9M |
| 2026-06-16 | $82.50 | $82.92 | $78.71 | $79.72 | 9.9M |
| 2026-06-15 | $82.89 | $87.30 | $82.41 | $83.37 | 15.5M |
| 2026-06-12 | $82.01 | $82.05 | $77.61 | $77.84 | 12.4M |
| 2026-06-11 | $79.50 | $83.91 | $78.61 | $82.63 | 8.9M |
| 2026-06-10 | $78.93 | $84.30 | $78.60 | $78.93 | 8.4M |
| 2026-06-09 | $81.17 | $87.38 | $77.87 | $81.10 | 13.5M |
| 2026-06-08 | $84.01 | $84.13 | $81.40 | $82.53 | 10.6M |
| 2026-06-05 | $88.11 | $88.11 | $78.41 | $80.28 | 24.7M |
| 2026-06-04 | $90.89 | $95.18 | $89.20 | $90.54 | 12.2M |
| 2026-06-03 | $99.18 | $99.18 | $90.13 | $90.13 | 16.4M |
| 2026-06-02 | $101.88 | $103.77 | $98.55 | $100.85 | 14.6M |
| 2026-06-01 | $108.72 | $109.50 | $104.26 | $104.97 | 14.3M |
| 2026-05-29 | $108.03 | $114.44 | $106.75 | $113.00 | 24.7M |
| 2026-05-28 | $101.44 | $108.38 | $97.69 | $108.24 | 11.8M |
| 2026-05-27 | $103.00 | $106.60 | $102.33 | $102.64 | 8.3M |
| 2026-05-26 | $112.22 | $113.04 | $104.14 | $104.17 | 15.9M |
| 2026-05-22 | $116.12 | $118.85 | $112.20 | $113.12 | 9.8M |
| 2026-05-21 | $111.00 | $117.93 | $110.43 | $114.88 | 10.9M |
| 2026-05-20 | $111.37 | $113.48 | $109.06 | $111.62 | 7.0M |
| 2026-05-19 | $109.20 | $115.36 | $108.67 | $111.03 | 10.7M |
| 2026-05-18 | $112.10 | $114.78 | $107.21 | $111.39 | 12.6M |
| 2026-05-15 | $117.47 | $118.26 | $111.39 | $114.00 | 18.0M |
| 2026-05-14 | $123.60 | $132.44 | $118.36 | $123.88 | 23.6M |
| 2026-05-13 | $125.73 | $130.73 | $118.20 | $126.57 | 19.4M |
| 2026-05-12 | $129.99 | $140.00 | $120.50 | $123.65 | 29.5M |
| 2026-05-11 | $118.85 | $134.80 | $105.36 | $131.76 | 49.8M |
| 2026-05-08 | $114.26 | $115.00 | $108.91 | $113.67 | 16.8M |
| 2026-05-07 | $118.26 | $120.48 | $109.60 | $113.25 | 21.5M |
| 2026-05-06 | $115.00 | $122.86 | $113.20 | $121.80 | 19.3M |
| 2026-05-05 | $121.40 | $121.40 | $112.45 | $114.19 | 22.6M |
| 2026-05-04 | $107.13 | $119.99 | $106.90 | $119.53 | 32.6M |
| 2026-05-01 | $92.77 | $100.01 | $92.21 | $99.70 | 10.1M |
| 2026-04-30 | $95.29 | $95.29 | $89.90 | $90.88 | 9.2M |
| 2026-04-29 | $93.55 | $96.27 | $90.19 | $95.56 | 8.6M |
| 2026-04-28 | $92.50 | $95.39 | $92.26 | $94.35 | 6.3M |
| 2026-04-27 | $98.56 | $98.80 | $94.29 | $95.44 | 9.6M |
| 2026-04-24 | $102.26 | $103.00 | $97.56 | $99.66 | 6.6M |
| 2026-04-23 | $101.22 | $103.65 | $97.90 | $100.01 | 7.3M |
| 2026-04-22 | $99.95 | $105.79 | $99.38 | $104.36 | 13.9M |
| 2026-04-21 | $104.73 | $105.10 | $95.79 | $96.02 | 12.5M |
| 2026-04-20 | $102.48 | $106.50 | $98.50 | $106.36 | 11.4M |
| 2026-04-17 | $110.36 | $111.20 | $102.70 | $105.91 | 14.5M |
| 2026-04-16 | $107.00 | $108.04 | $101.70 | $107.46 | 9.3M |
| 2026-04-15 | $107.58 | $108.70 | $102.93 | $105.52 | 10.6M |
| 2026-04-14 | $102.26 | $110.51 | $101.41 | $105.49 | 17.5M |
| 2026-04-13 | $86.34 | $98.68 | $86.27 | $98.68 | 13.9M |
| 2026-04-10 | $88.05 | $90.33 | $84.91 | $88.04 | 9.4M |
| 2026-04-09 | $93.06 | $93.95 | $84.60 | $85.10 | 14.8M |
| 2026-04-08 | $101.29 | $101.82 | $93.00 | $94.44 | 10.6M |
| 2026-04-07 | $90.97 | $95.28 | $88.00 | $94.12 | 8.3M |
| 2026-04-06 | $93.09 | $94.70 | $91.02 | $92.15 | 7.7M |
| 2026-04-02 | $87.45 | $90.39 | $84.27 | $90.26 | 12.7M |
| 2026-04-01 | $98.42 | $99.46 | $90.26 | $90.74 | 13.9M |
| 2026-03-31 | $91.25 | $97.80 | $89.40 | $95.41 | 13.7M |
| 2026-03-30 | $96.26 | $96.50 | $88.27 | $89.91 | 12.9M |
| 2026-03-27 | $97.74 | $97.78 | $90.85 | $93.66 | 14.6M |
| 2026-03-26 | $101.91 | $103.55 | $97.31 | $98.27 | 15.7M |
| 2026-03-25 | $106.77 | $110.25 | $101.60 | $103.86 | 22.2M |
| 2026-03-24 | $126.35 | $127.08 | $98.31 | $101.17 | 57.3M |
| 2026-03-23 | $124.15 | $127.48 | $121.32 | $126.64 | 15.9M |
| 2026-03-20 | $127.97 | $132.38 | $122.91 | $126.03 | 22.7M |
| 2026-03-19 | $126.32 | $129.74 | $121.41 | $128.33 | 19.5M |
| 2026-03-18 | $131.49 | $135.49 | $128.00 | $132.84 | 16.9M |
| 2026-03-17 | $124.01 | $136.65 | $122.74 | $132.31 | 23.1M |
| 2026-03-16 | $120.15 | $126.50 | $119.77 | $125.83 | 18.6M |
| 2026-03-13 | $118.33 | $119.30 | $113.16 | $115.38 | 11.4M |
| 2026-03-12 | $113.04 | $117.78 | $112.15 | $114.18 | 12.3M |
| 2026-03-11 | $119.80 | $123.39 | $111.72 | $112.81 | 19.4M |
| 2026-03-10 | $113.44 | $121.80 | $112.80 | $118.09 | 24.2M |
| 2026-03-09 | $105.21 | $112.66 | $104.90 | $111.84 | 21.5M |
| 2026-03-06 | $102.82 | $106.29 | $100.07 | $101.91 | 19.7M |
| 2026-03-05 | $105.27 | $110.12 | $103.30 | $105.74 | 20.9M |
| 2026-03-04 | $102.80 | $106.35 | $101.40 | $105.27 | 24.2M |
| 2026-03-03 | $91.50 | $104.30 | $91.13 | $99.63 | 33.4M |
| 2026-03-02 | $80.80 | $96.61 | $80.23 | $96.14 | 32.9M |
| 2026-02-27 | $83.62 | $84.98 | $80.97 | $83.44 | 19.3M |
| 2026-02-26 | $81.57 | $90.60 | $81.23 | $87.21 | 41.8M |
| 2026-02-25 | $73.77 | $83.35 | $71.19 | $83.14 | 63.8M |
| 2026-02-24 | $60.39 | $62.95 | $59.46 | $61.37 | 8.3M |
| 2026-02-23 | $62.10 | $63.13 | $59.83 | $61.17 | 8.8M |
| 2026-02-20 | $62.25 | $65.50 | $61.50 | $63.02 | 9.4M |
| 2026-02-19 | $62.26 | $62.85 | $59.80 | $61.92 | 7.0M |
| 2026-02-18 | $62.12 | $64.70 | $61.20 | $63.15 | 7.5M |
| 2026-02-17 | $59.27 | $62.90 | $57.02 | $61.62 | 9.7M |
| 2026-02-13 | $58.44 | $62.20 | $57.23 | $60.04 | 12.0M |
| 2026-02-12 | $58.75 | $58.75 | $55.31 | $56.63 | 8.6M |
| 2026-02-11 | $59.11 | $59.17 | $55.89 | $57.86 | 8.6M |
| 2026-02-10 | $58.54 | $62.00 | $58.30 | $59.75 | 7.5M |
| 2026-02-09 | $56.33 | $60.88 | $55.76 | $60.10 | 10.8M |
| 2026-02-06 | $53.81 | $57.80 | $53.62 | $57.04 | 17.5M |
| 2026-02-05 | $53.63 | $54.48 | $49.90 | $50.23 | 15.5M |
| 2026-02-04 | $56.19 | $56.29 | $51.52 | $55.05 | 14.5M |
| 2026-02-03 | $60.17 | $60.17 | $53.76 | $56.16 | 16.8M |
| 2026-02-02 | $61.50 | $61.87 | $58.41 | $58.86 | 14.5M |
| 2026-01-30 | $66.60 | $66.91 | $61.88 | $63.93 | 15.7M |
| 2026-01-29 | $70.31 | $70.60 | $65.75 | $67.55 | 17.0M |
| 2026-01-28 | $72.86 | $77.00 | $71.91 | $72.84 | 16.3M |
| 2026-01-27 | $70.38 | $70.54 | $67.50 | $69.96 | 10.2M |
| 2026-01-26 | $70.01 | $72.43 | $69.85 | $70.90 | 7.2M |
| 2026-01-23 | $70.86 | $72.55 | $69.88 | $71.33 | 7.5M |
| 2026-01-22 | $73.55 | $73.81 | $70.76 | $71.35 | 7.3M |
| 2026-01-21 | $72.90 | $74.59 | $70.42 | $72.64 | 8.3M |