Skip to main content
CRCL logo

Circle Internet Group, Inc.

CRCLNYSEFinancialsCapital Markets

$86.97Today:- (-)1Y −32.30%

As of Oct 15, 2026 close

Market cap
$23.36B
P/E (TTM)
51.77
Forward P/E
-
Dividend yield
-
52-week range
$49.90$147.44
Volume (live)
-
Avg. volume (3M)
12.83M

Circle Internet Group (CRCL) Historical Stock Prices

Analyze Circle Internet Group (CRCL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Circle Internet Group (CRCL) Interactive Price Chart

Interactive historical price chart showing Circle Internet Group stock price movements and trends across multiple time periods.

Loading chart...

CRCL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CRCL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202675.2787.7675.2786.9786.9716.10M
Oct 14, 202682.5284.0078.2879.5579.5511.32M
Oct 13, 202682.0284.9681.6484.2784.275.87M
Oct 12, 202683.5185.8382.4083.8783.877.52M
Oct 9, 202682.1487.6080.4084.5184.5112.93M
Oct 8, 202679.9281.4678.8880.8480.849.77M
Oct 7, 202680.6581.3779.5580.8480.848.79M
Oct 6, 202683.8086.7483.1184.1384.137.24M
Oct 5, 202683.1785.4882.0483.3083.308.88M
Oct 2, 202685.7888.4080.1481.2581.2514.27M
Oct 1, 202681.8284.7081.3082.9182.919.20M
Sep 30, 202685.7286.9582.1182.1782.178.49M
Sep 29, 202687.7287.8282.9983.7083.707.41M
Sep 28, 202687.0088.3484.8285.8085.809.61M
Sep 25, 202692.0092.2187.5989.0089.0010.57M
Sep 24, 202691.4195.3990.3393.0093.0012.18M
Sep 23, 202693.0297.4591.5391.7291.7210.56M
Sep 22, 202696.9897.5693.0594.5994.5912.16M
Sep 21, 202698.0999.9793.1294.4994.4915.86M
Sep 18, 202687.4192.5587.0291.7891.7828.98M
Sep 17, 202683.0085.9581.5185.0985.0913.96M
Sep 16, 202685.7285.9678.2680.4580.4525.29M
Sep 15, 202692.3093.2984.8086.3086.3022.33M
Sep 14, 202692.1197.7592.0097.4297.4216.56M
Sep 11, 202692.0095.8090.1490.6090.6010.27M
Sep 10, 202690.0092.9689.5090.3290.328.15M
Sep 9, 202698.9198.9192.8192.9992.999.12M
Sep 8, 2026100.65100.8095.8596.1896.1812.70M
Sep 4, 202697.98102.7897.10102.05102.0514.07M
Sep 3, 202692.08103.2891.70103.23103.2324.73M
Sep 2, 202687.7589.6885.8788.6488.648.37M
Sep 1, 202692.1393.3088.1189.4889.4813.70M
Aug 31, 202687.0496.4086.4295.5595.5519.89M
Aug 28, 202692.6193.9686.9187.1487.1414.73M
Aug 27, 202692.1596.2490.3594.2494.2414.32M
Aug 26, 202689.7192.9687.0289.9189.9115.28M
Aug 25, 202684.7393.4584.2592.0292.0218.13M
Aug 24, 202689.9392.3186.6487.7287.7217.47M
Aug 21, 202687.9892.9786.3687.9887.9826.02M
Aug 20, 202682.9985.2879.5083.6683.6622.19M
Aug 19, 202673.7781.2273.6978.5978.5923.24M
Aug 18, 202672.8174.2271.4171.7371.739.00M
Aug 17, 202671.2075.6770.7374.5974.599.77M
Aug 14, 202674.4674.6271.2071.6071.608.58M
Aug 13, 202670.1175.8970.0175.3875.3810.75M
Aug 12, 202671.8472.3868.8171.2871.288.68M
Aug 11, 202669.0173.3567.7071.1671.1614.29M
Aug 10, 202667.1567.4864.5067.0567.057.90M
Aug 7, 202665.6568.4064.7866.6766.6712.16M
Aug 6, 202661.2465.9160.0163.2863.2812.34M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.