Circle Internet Group, Inc. (CRCL) stock
CRCLNYSEFinance ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/30318% above fair value
$72.54−7.45 (-9.31%)
Close on Oct 30, 2026Market cap $18.42BP/E –Yield –
Price history
Circle Internet share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$72.54
-9.31% on the day
52-week range
$49.90 – $140.00
-48.2% from the high
Change over 52 weeks
-40.9%
From $122.71 on Oct 30, 2025
Average volume
13.31M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $82.36 | $82.80 | $71.00 | $72.54 | -15.56% | 48,596,701 |
| Oct 19, 2026 | $84.72 | $92.17 | $79.98 | $85.91 | +4.49% | 48,206,703 |
| Oct 12, 2026 | $83.51 | $87.76 | $75.27 | $82.22 | -2.71% | 53,111,102 |
| Oct 5, 2026 | $83.18 | $87.60 | $78.88 | $84.51 | +4.01% | 48,727,859 |
| Sep 28, 2026 | $87.00 | $88.40 | $80.14 | $81.25 | -8.71% | 49,825,419 |
| Sep 21, 2026 | $98.09 | $99.97 | $87.59 | $89.00 | -3.03% | 63,540,050 |
| Sep 14, 2026 | $92.11 | $97.75 | $78.26 | $91.78 | +1.30% | 110,657,560 |
| Sep 8, 2026 | $100.65 | $100.80 | $89.50 | $90.60 | -11.22% | 41,043,813 |
| Aug 31, 2026 | $87.04 | $103.28 | $85.87 | $102.05 | +17.11% | 80,905,838 |
| Aug 24, 2026 | $89.93 | $96.24 | $84.25 | $87.14 | -0.95% | 79,922,290 |
| Aug 17, 2026 | $71.21 | $92.97 | $70.73 | $87.98 | +22.88% | 90,218,351 |
| Aug 10, 2026 | $67.15 | $75.89 | $64.50 | $71.60 | +7.39% | 50,203,913 |
| Aug 3, 2026 | $58.98 | $68.40 | $57.84 | $66.67 | +6.48% | 73,292,260 |
| Jul 27, 2026 | $63.63 | $66.24 | $58.66 | $62.61 | +0.40% | 46,400,143 |
| Jul 20, 2026 | $60.95 | $72.68 | $59.96 | $62.36 | +3.14% | 61,659,221 |
| Jul 13, 2026 | $64.42 | $66.85 | $58.68 | $60.46 | -8.59% | 60,170,094 |
| Jul 6, 2026 | $64.56 | $72.86 | $61.67 | $66.14 | +2.35% | 76,223,793 |
| Jun 29, 2026 | $75.18 | $76.15 | $61.77 | $64.62 | -12.17% | 89,723,365 |
| Jun 22, 2026 | $81.25 | $84.86 | $67.37 | $73.57 | -8.30% | 55,166,860 |
| Jun 15, 2026 | $82.89 | $87.30 | $76.84 | $80.23 | +3.07% | 50,092,990 |
| Jun 8, 2026 | $84.01 | $87.38 | $77.61 | $77.84 | -3.04% | 53,808,504 |
| Jun 1, 2026 | $108.72 | $109.50 | $78.41 | $80.28 | -28.96% | 82,235,550 |
| May 26, 2026 | $112.22 | $114.44 | $97.69 | $113.00 | -0.11% | 60,737,161 |
| May 18, 2026 | $112.10 | $118.85 | $107.21 | $113.12 | -0.77% | 50,938,072 |
| May 11, 2026 | $118.85 | $140.00 | $105.36 | $114.00 | +0.29% | 140,278,360 |
| May 4, 2026 | $107.13 | $122.86 | $106.90 | $113.67 | +14.01% | 112,718,460 |
| Apr 27, 2026 | $98.56 | $100.01 | $89.90 | $99.70 | +0.04% | 43,847,640 |
| Apr 20, 2026 | $102.48 | $106.50 | $95.79 | $99.66 | -5.90% | 51,752,903 |
| Apr 13, 2026 | $86.34 | $111.20 | $86.27 | $105.91 | +20.30% | 65,902,038 |
| Apr 6, 2026 | $93.09 | $101.82 | $84.60 | $88.04 | -2.46% | 50,727,825 |
| Mar 30, 2026 | $96.26 | $99.46 | $84.27 | $90.26 | -3.63% | 53,105,220 |
| Mar 23, 2026 | $124.15 | $127.48 | $90.85 | $93.66 | -25.68% | 125,985,980 |
| Mar 16, 2026 | $120.15 | $136.65 | $119.77 | $126.03 | +9.23% | 100,800,230 |
| Mar 9, 2026 | $105.21 | $123.40 | $104.90 | $115.38 | +13.22% | 88,758,660 |
| Mar 2, 2026 | $80.80 | $110.12 | $80.23 | $101.91 | +22.14% | 130,958,010 |
| Feb 23, 2026 | $62.10 | $90.60 | $59.46 | $83.44 | +32.40% | 142,062,241 |
| Feb 17, 2026 | $59.27 | $65.50 | $57.02 | $63.02 | +4.96% | 33,569,584 |
| Feb 9, 2026 | $56.33 | $62.20 | $55.31 | $60.04 | +5.26% | 47,447,478 |
| Feb 2, 2026 | $61.50 | $61.87 | $49.90 | $57.04 | -10.78% | 78,781,200 |
| Jan 26, 2026 | $70.01 | $77.00 | $61.88 | $63.93 | -10.37% | 66,458,099 |
| Jan 20, 2026 | $75.70 | $77.47 | $69.88 | $71.33 | -9.26% | 35,256,854 |
| Jan 12, 2026 | $81.14 | $88.46 | $75.58 | $78.61 | -5.17% | 56,538,216 |
| Jan 5, 2026 | $84.58 | $88.06 | $78.85 | $82.90 | -0.68% | 36,240,834 |
| Dec 29, 2025 | $79.25 | $84.58 | $78.77 | $83.47 | +2.71% | 29,098,706 |
| Dec 22, 2025 | $87.74 | $91.20 | $79.71 | $81.27 | -5.64% | 32,657,951 |
| Dec 15, 2025 | $83.85 | $86.30 | $74.73 | $86.13 | +3.19% | 65,294,990 |
| Dec 8, 2025 | $86.95 | $91.30 | $81.34 | $83.47 | -2.51% | 58,936,403 |
| Dec 1, 2025 | $77.49 | $88.27 | $75.23 | $85.62 | +7.12% | 81,249,670 |
| Nov 24, 2025 | $72.00 | $81.48 | $68.05 | $79.93 | +12.06% | 66,406,310 |
| Nov 17, 2025 | $81.79 | $81.90 | $64.92 | $71.33 | -12.90% | 108,903,000 |
| Nov 10, 2025 | $107.80 | $110.54 | $81.38 | $81.89 | -20.60% | 146,093,547 |
| Nov 3, 2025 | $125.75 | $125.75 | $96.10 | $103.14 | -18.77% | 46,606,561 |
| Oct 27, 2025 | $146.93 | $147.44 | $122.49 | $126.98 | -10.61% | 42,534,859 |
| Oct 20, 2025 | $129.79 | $144.03 | $122.50 | $142.05 | +12.30% | 50,327,348 |
| Oct 13, 2025 | $138.06 | $141.38 | $123.09 | $126.49 | -4.85% | 42,245,244 |
| Oct 6, 2025 | $154.01 | $159.47 | $132.61 | $132.94 | -8.81% | 67,487,760 |
| Sep 29, 2025 | $129.50 | $156.47 | $127.60 | $145.78 | +14.80% | 66,056,791 |
| Sep 22, 2025 | $139.88 | $141.60 | $122.83 | $126.99 | -11.90% | 40,422,888 |
| Sep 15, 2025 | $129.90 | $147.70 | $125.08 | $144.14 | +15.02% | 76,756,840 |
| Sep 8, 2025 | $114.00 | $136.49 | $110.05 | $125.32 | +9.39% | 66,364,440 |
| Sep 2, 2025 | $128.56 | $131.69 | $108.02 | $114.56 | -13.20% | 37,683,928 |
| Aug 25, 2025 | $134.36 | $135.97 | $124.16 | $131.98 | -2.27% | 36,640,190 |
| Aug 18, 2025 | $148.70 | $149.45 | $129.10 | $135.04 | -9.53% | 46,611,024 |
| Aug 11, 2025 | $161.01 | $189.92 | $136.40 | $149.26 | -6.14% | 104,450,050 |
| Aug 4, 2025 | $172.10 | $172.10 | $149.00 | $159.03 | -5.40% | 46,948,856 |
| Jul 28, 2025 | $196.98 | $197.90 | $167.30 | $168.10 | -12.84% | 47,072,227 |
| Jul 21, 2025 | $226.40 | $231.88 | $187.50 | $192.86 | -13.82% | 63,913,142 |
| Jul 14, 2025 | $189.27 | $262.97 | $185.54 | $223.78 | +19.46% | 146,305,320 |
| Jul 7, 2025 | $193.75 | $215.60 | $182.50 | $187.33 | -0.76% | 102,368,190 |
| Jun 30, 2025 | $181.77 | $194.00 | $171.50 | $188.77 | +4.62% | 101,451,620 |
| Jun 23, 2025 | $238.46 | $298.99 | $175.60 | $180.43 | -24.91% | 310,296,950 |
| Jun 16, 2025 | $147.54 | $248.88 | $143.53 | $240.28 | +79.90% | 231,009,750 |
| Jun 9, 2025 | $132.72 | $138.57 | $101.51 | $133.56 | +24.01% | 144,950,400 |
| Jun 5, 2025 | $69.00 | $123.52 | $64.00 | $107.70 | – | 108,490,600 |