Circle Internet Group Stock Price History
NYSE: CRCLFinanceFinance: Consumer ServicesUSD
84.51+3.67 (+4.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRCL price history at a glance
The price history for Circle Internet Group (CRCL) on this page begins on June 2, 2025, when the stock closed at $107.70; it most recently closed at $84.51 on October 5, 2026. The highest price in this record is $298.99, reached on June 23, 2025; the latest close is 71.7% below that peak. In the last 12 months alone, CRCL has lost 43.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $298.99
- Date of high
- Jun 23, 2025
- Low since 2025
- $49.90
- Date of low
- Feb 2, 2026
- 52-week high
- $147.44
- 52-week low
- $49.90
- IPO year
- 2025
- Last close
- $84.51
CRCL returns
1 week
+4.01%
1 month
-9.12%
3 months
+27.77%
6 months
-4.01%
Year to date
+6.57%
1 year
-43.84%
CRCL price return, excluding dividends.
CRCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.51 | +1.25% |
| 2025* | 83.47 | -22.50% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CRCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.14 | 87.58 | 80.40 | 84.51 | +4.54% | |
| 79.92 | 81.46 | 78.89 | 80.84 | 0.00% | |
| 80.65 | 81.37 | 79.55 | 80.84 | -3.91% | |
| 83.80 | 86.74 | 83.11 | 84.13 | +1.00% | |
| 83.18 | 85.48 | 82.04 | 83.30 | +2.52% | |
| 85.78 | 88.40 | 80.14 | 81.25 | -2.00% | |
| 81.82 | 84.70 | 81.30 | 82.91 | +0.90% | |
| 85.72 | 86.95 | 82.11 | 82.17 | -1.83% | |
| 87.72 | 87.82 | 82.99 | 83.70 | -2.45% | |
| 87.00 | 88.34 | 84.82 | 85.80 | -3.60% | |
| 92.00 | 92.21 | 87.59 | 89.00 | -4.30% | |
| 91.41 | 95.39 | 90.33 | 93.00 | +1.40% | |
| 93.02 | 97.45 | 91.53 | 91.72 | -3.03% | |
| 96.98 | 97.56 | 93.05 | 94.59 | +0.11% | |
| 98.09 | 99.97 | 93.12 | 94.49 | +2.95% | |
| 87.41 | 92.55 | 87.02 | 91.78 | +7.86% | |
| 83.00 | 85.95 | 81.51 | 85.09 | +5.77% | |
| 85.72 | 85.96 | 78.26 | 80.45 | -6.78% | |
| 92.30 | 93.29 | 84.80 | 86.30 | -11.41% | |
| 92.11 | 97.75 | 92.00 | 97.42 | +7.53% | |
| 92.00 | 95.80 | 90.14 | 90.60 | +0.31% | |
| 90.00 | 92.96 | 89.50 | 90.32 | -2.87% | |
| 98.91 | 98.91 | 92.81 | 92.99 | -3.32% | |
| 100.65 | 100.80 | 95.85 | 96.18 | -5.75% | |
| 97.98 | 102.79 | 97.10 | 102.05 | -1.14% | |
| 92.08 | 103.28 | 91.70 | 103.23 | +16.46% | |
| 87.76 | 89.68 | 85.87 | 88.64 | -0.94% | |
| 92.13 | 93.30 | 88.11 | 89.48 | -6.35% | |
| 87.04 | 96.40 | 86.42 | 95.55 | +9.65% | |
| 92.61 | 93.96 | 86.91 | 87.14 | -7.53% | |
| 92.15 | 96.24 | 90.35 | 94.24 | +4.82% | |
| 89.71 | 92.96 | 87.02 | 89.91 | -2.29% | |
| 84.73 | 93.45 | 84.25 | 92.02 | +4.90% | |
| 89.93 | 92.31 | 86.64 | 87.72 | -0.30% | |
| 87.98 | 92.97 | 86.36 | 87.98 | +5.16% | |
| 82.99 | 85.28 | 79.50 | 83.66 | +6.45% | |
| 73.77 | 81.22 | 73.69 | 78.59 | +9.56% | |
| 72.81 | 74.22 | 71.41 | 71.73 | -3.83% | |
| 71.21 | 75.67 | 70.73 | 74.59 | +4.18% | |
| 74.46 | 74.62 | 71.20 | 71.60 | -5.01% | |
| 70.11 | 75.89 | 70.01 | 75.38 | +5.75% | |
| 71.84 | 72.38 | 68.81 | 71.28 | +0.17% | |
| 69.01 | 73.35 | 67.70 | 71.16 | +6.13% | |
| 67.15 | 67.48 | 64.50 | 67.05 | +0.57% | |
| 65.65 | 68.40 | 64.78 | 66.67 | +5.36% | |
| 61.24 | 65.91 | 60.01 | 63.28 | 0.00% | |
| 61.96 | 64.20 | 59.12 | 63.28 | +0.05% | |
| 60.30 | 64.37 | 60.07 | 63.25 | +4.81% | |
| 58.98 | 61.38 | 57.84 | 60.35 | -3.61% | |
| 62.72 | 63.51 | 58.66 | 62.61 | -2.54% | |
| 61.48 | 64.64 | 61.00 | 64.24 | +4.69% | |
| 63.16 | 64.47 | 60.55 | 61.36 | -4.60% | |
| 62.03 | 65.88 | 61.23 | 64.32 | -2.06% | |
| 63.63 | 66.24 | 62.61 | 65.67 | +5.31% | |
| 61.62 | 63.18 | 59.96 | 62.36 | +0.29% | |
| 65.00 | 65.41 | 61.35 | 62.18 | -6.02% | |
| 67.95 | 70.23 | 65.35 | 66.16 | -6.92% | |
| 68.94 | 72.68 | 68.65 | 71.08 | +8.60% | |
| 60.95 | 66.98 | 60.87 | 65.45 | +8.25% | |
| 59.18 | 62.40 | 58.68 | 60.46 | -0.30% | |
| 64.43 | 64.90 | 60.36 | 60.64 | -7.69% | |
| 64.46 | 66.85 | 63.25 | 65.69 | +3.91% | |
| 61.66 | 63.49 | 59.29 | 63.22 | +0.35% | |
| 64.42 | 66.10 | 62.36 | 63.00 | -4.75% | |
| 70.66 | 72.86 | 65.07 | 66.14 | +4.97% | |
| 62.95 | 64.80 | 61.67 | 63.01 | -1.65% | |
| 64.19 | 64.48 | 61.88 | 64.07 | -1.66% | |
| 67.75 | 69.05 | 64.58 | 65.15 | -5.10% | |
| 64.56 | 69.98 | 62.95 | 68.65 | +6.24% | |
| 63.81 | 69.25 | 63.66 | 64.62 | +4.31% | |
| 63.71 | 66.25 | 61.77 | 61.95 | -1.09% | |
| 72.25 | 73.20 | 62.52 | 62.63 | -17.55% | |
| 75.18 | 76.15 | 72.39 | 75.96 | +3.25% | |
| 67.92 | 74.45 | 67.37 | 73.57 | +6.92% | |
| 71.30 | 71.57 | 67.51 | 68.81 | -3.06% | |
| 75.60 | 75.60 | 70.07 | 70.98 | -6.21% | |
| 76.11 | 78.22 | 74.70 | 75.68 | -5.34% | |
| 81.25 | 84.86 | 78.97 | 79.95 | -0.35% | |
| 80.28 | 81.40 | 76.84 | 80.23 | -0.45% | |
| 79.10 | 85.24 | 78.50 | 80.59 | +1.09% | |
| 82.50 | 82.92 | 78.71 | 79.72 | -4.38% | |
| 82.89 | 87.30 | 82.41 | 83.37 | +7.10% | |
| 82.01 | 82.05 | 77.61 | 77.84 | -5.80% | |
| 79.50 | 83.91 | 78.61 | 82.63 | +4.69% | |
| 78.93 | 84.30 | 78.60 | 78.93 | -2.68% | |
| 81.17 | 87.38 | 77.87 | 81.10 | -1.73% | |
| 84.01 | 84.13 | 81.40 | 82.53 | +2.80% | |
| 88.11 | 88.11 | 78.41 | 80.28 | -11.33% | |
| 90.89 | 95.18 | 89.20 | 90.54 | +0.45% | |
| 99.18 | 99.18 | 90.13 | 90.13 | -10.63% | |
| 101.88 | 103.77 | 98.55 | 100.85 | -3.92% | |
| 108.72 | 109.50 | 104.26 | 104.97 | -7.11% | |
| 108.03 | 114.44 | 106.75 | 113.00 | +4.40% | |
| 101.44 | 108.38 | 97.69 | 108.24 | +5.46% | |
| 103.00 | 106.60 | 102.33 | 102.64 | -1.47% | |
| 112.22 | 113.04 | 104.14 | 104.17 | -7.91% | |
| 116.12 | 118.85 | 112.20 | 113.12 | -1.53% | |
| 111.00 | 117.94 | 110.43 | 114.88 | +2.92% | |
| 111.37 | 113.48 | 109.06 | 111.62 | +0.53% | |
| 109.20 | 115.36 | 108.67 | 111.03 | -0.32% | |
| 112.10 | 114.78 | 107.21 | 111.39 | -2.29% | |
| 117.47 | 118.26 | 111.39 | 114.00 | -7.98% | |
| 123.60 | 132.44 | 118.37 | 123.88 | -2.13% | |
| 125.73 | 130.73 | 118.20 | 126.57 | +2.36% | |
| 129.99 | 140.00 | 120.50 | 123.65 | -6.16% | |
| 118.85 | 134.80 | 105.36 | 131.76 | +15.91% | |
| 114.26 | 115.00 | 108.91 | 113.67 | +0.37% | |
| 118.26 | 120.48 | 109.60 | 113.25 | -7.02% | |
| 115.00 | 122.86 | 113.20 | 121.80 | +6.66% | |
| 121.40 | 121.40 | 112.45 | 114.19 | -4.47% | |
| 107.13 | 119.99 | 106.90 | 119.53 | +19.89% | |
| 92.77 | 100.01 | 92.21 | 99.70 | +9.71% | |
| 95.29 | 95.29 | 89.90 | 90.88 | -4.90% | |
| 93.55 | 96.27 | 90.19 | 95.56 | +1.28% | |
| 92.50 | 95.39 | 92.26 | 94.35 | -1.14% | |
| 98.56 | 98.80 | 94.29 | 95.44 | -4.23% | |
| 102.27 | 103.00 | 97.56 | 99.66 | -0.35% | |
| 101.22 | 103.65 | 97.90 | 100.01 | -4.17% | |
| 99.95 | 105.79 | 99.38 | 104.36 | +8.69% | |
| 104.73 | 105.10 | 95.79 | 96.02 | -9.72% | |
| 102.48 | 106.50 | 98.50 | 106.36 | +0.42% | |
| 110.37 | 111.20 | 102.70 | 105.91 | -1.44% | |
| 107.00 | 108.04 | 101.70 | 107.46 | +1.84% | |
| 107.58 | 108.70 | 102.93 | 105.52 | +0.03% | |
| 102.26 | 110.51 | 101.41 | 105.49 | +6.90% | |
| 86.34 | 98.68 | 86.27 | 98.68 | +12.09% | |
| 88.05 | 90.33 | 84.91 | 88.04 | +3.45% | |
| 93.06 | 93.95 | 84.60 | 85.10 | -9.89% | |
| 101.29 | 101.82 | 93.00 | 94.44 | +0.34% | |
| 90.97 | 95.28 | 88.00 | 94.12 | +2.14% | |
| 93.09 | 94.70 | 91.02 | 92.15 | +2.09% | |
| 87.45 | 90.39 | 84.27 | 90.26 | -0.53% | |
| 98.42 | 99.46 | 90.26 | 90.74 | -4.89% | |
| 91.25 | 97.80 | 89.40 | 95.41 | +6.12% | |
| 96.26 | 96.50 | 88.27 | 89.91 | -4.00% | |
| 97.74 | 97.78 | 90.85 | 93.66 | -4.69% | |
| 101.91 | 103.55 | 97.31 | 98.27 | -5.38% | |
| 106.77 | 110.25 | 101.60 | 103.86 | +2.66% | |
| 126.35 | 127.08 | 98.31 | 101.17 | -20.11% | |
| 124.15 | 127.48 | 121.32 | 126.64 | +0.48% | |
| 127.98 | 132.38 | 122.91 | 126.03 | -1.79% | |
| 126.33 | 129.74 | 121.41 | 128.33 | -3.40% | |
| 131.49 | 135.49 | 128.00 | 132.84 | +0.40% | |
| 124.01 | 136.65 | 122.74 | 132.31 | +5.15% | |
| 120.15 | 126.50 | 119.77 | 125.83 | +9.06% | |
| 118.34 | 119.30 | 113.16 | 115.38 | +1.05% | |
| 113.05 | 117.78 | 112.15 | 114.18 | +1.21% | |
| 119.80 | 123.40 | 111.72 | 112.81 | -4.47% | |
| 113.44 | 121.80 | 112.80 | 118.09 | +5.59% | |
| 105.21 | 112.66 | 104.90 | 111.84 | +9.74% | |
| 102.82 | 106.29 | 100.07 | 101.91 | -3.62% | |
| 105.27 | 110.12 | 103.30 | 105.74 | +0.45% | |
| 102.80 | 106.35 | 101.40 | 105.27 | +5.66% | |
| 91.50 | 104.30 | 91.13 | 99.63 | +3.63% | |
| 80.80 | 96.61 | 80.23 | 96.14 | +15.22% | |
| 83.62 | 84.98 | 80.97 | 83.44 | -4.32% | |
| 81.57 | 90.60 | 81.23 | 87.21 | +4.90% | |
| 73.77 | 83.35 | 71.19 | 83.14 | +35.47% | |
| 60.39 | 62.95 | 59.46 | 61.37 | +0.33% | |
| 62.10 | 63.13 | 59.83 | 61.17 | -2.94% | |
| 62.25 | 65.50 | 61.50 | 63.02 | +1.78% | |
| 62.27 | 62.85 | 59.80 | 61.92 | -1.95% | |
| 62.13 | 64.70 | 61.20 | 63.15 | +2.48% | |
| 59.27 | 62.90 | 57.02 | 61.62 | +2.63% | |
| 58.44 | 62.20 | 57.23 | 60.04 | +6.02% | |
| 58.75 | 58.75 | 55.31 | 56.63 | -2.13% | |
| 59.11 | 59.17 | 55.89 | 57.86 | -3.16% | |
| 58.54 | 62.00 | 58.30 | 59.75 | -0.58% | |
| 56.33 | 60.88 | 55.76 | 60.10 | +5.36% | |
| 53.81 | 57.80 | 53.62 | 57.04 | +13.56% | |
| 53.63 | 54.48 | 49.90 | 50.23 | -8.76% | |
| 56.19 | 56.29 | 51.52 | 55.05 | -1.98% | |
| 60.17 | 60.17 | 53.76 | 56.16 | -4.59% | |
| 61.50 | 61.87 | 58.41 | 58.86 | -7.93% | |
| 66.60 | 66.91 | 61.89 | 63.93 | -5.36% | |
| 70.31 | 70.60 | 65.75 | 67.55 | -7.26% | |
| 72.86 | 77.00 | 71.91 | 72.84 | +4.12% | |
| 70.38 | 70.54 | 67.50 | 69.96 | -1.33% | |
| 70.01 | 72.43 | 69.85 | 70.90 | -0.60% | |
| 70.86 | 72.55 | 69.88 | 71.33 | -0.03% | |
| 73.55 | 73.81 | 70.76 | 71.35 | -1.78% | |
| 72.90 | 74.59 | 70.42 | 72.64 | -0.08% | |
| 75.70 | 77.47 | 72.62 | 72.70 | -7.52% | |
| 76.74 | 80.02 | 75.58 | 78.61 | +2.62% | |
| 83.47 | 83.79 | 76.11 | 76.60 | -9.67% | |
| 84.99 | 88.46 | 81.75 | 84.80 | +1.61% | |
| 83.24 | 84.28 | 80.29 | 83.46 | +0.68% | |
| 81.14 | 83.12 | 79.85 | 82.90 | 0.00% | |
| 82.20 | 84.33 | 79.45 | 82.90 | +1.36% | |
| 79.90 | 82.72 | 78.85 | 81.79 | +1.49% | |
| 83.19 | 83.60 | 80.53 | 80.59 | -5.02% | |
| 86.00 | 86.20 | 81.95 | 84.85 | +0.06% | |
| 84.58 | 88.06 | 84.10 | 84.80 | +1.59% | |
| 80.84 | 84.58 | 79.62 | 83.47 | +5.26% | |
| 79.96 | 80.39 | 78.77 | 79.30 | -0.74% | |
| 80.18 | 82.89 | 79.65 | 79.89 | -0.77% | |
| 79.25 | 83.04 | 79.12 | 80.51 | -0.94% | |
| 82.39 | 82.50 | 79.71 | 81.27 | -1.66% | |
| 82.72 | 83.05 | 79.86 | 82.64 | -0.11% | |
| 84.80 | 85.57 | 81.02 | 82.73 | -4.91% | |
| 87.74 | 91.20 | 86.43 | 87.00 | +1.01% | |
| 82.44 | 86.30 | 82.43 | 86.13 | +6.35% | |
| 82.74 | 84.47 | 80.08 | 80.99 | +2.26% | |
| 82.88 | 85.74 | 79.08 | 79.20 | -4.58% | |
| 77.86 | 83.50 | 77.33 | 83.00 | +9.99% | |
| 83.85 | 84.18 | 74.73 | 75.46 | -9.60% | |
| 89.53 | 91.30 | 82.03 | 83.47 | -5.76% | |
| 85.85 | 89.26 | 83.33 | 88.57 | +0.18% | |
| 87.34 | 89.55 | 85.05 | 88.41 | -0.53% | |
| 83.23 | 89.98 | 81.76 | 88.88 | +5.86% | |
| 86.95 | 87.41 | 81.34 | 83.96 | -1.94% | |
| 86.09 | 86.66 | 83.14 | 85.62 | -2.10% | |
| 83.98 | 88.27 | 83.20 | 87.46 | +1.36% | |
| 78.39 | 86.59 | 75.97 | 86.29 | +11.43% | |
| 78.40 | 80.73 | 77.18 | 77.44 | +1.98% | |
| 77.49 | 79.84 | 75.23 | 75.94 | -4.99% | |
| 75.31 | 81.48 | 74.02 | 79.93 | +10.04% | |
| 71.15 | 73.29 | 68.86 | 72.64 | +3.61% | |
| 69.14 | 70.11 | 68.05 | 70.11 | -3.62% | |
| 72.00 | 73.43 | 69.61 | 72.74 | +1.98% | |
| 66.93 | 72.33 | 66.14 | 71.33 | +6.57% | |
| 71.29 | 71.41 | 64.92 | 66.93 | -4.00% | |
| 76.49 | 76.60 | 67.55 | 69.72 | -8.98% | |
| 75.62 | 78.15 | 75.04 | 76.60 | +0.01% | |
| 81.79 | 81.90 | 75.10 | 76.59 | -6.47% | |
| 83.50 | 85.05 | 81.50 | 81.89 | -0.55% | |
| 86.02 | 88.42 | 81.38 | 82.34 | -4.59% | |
| 93.85 | 95.52 | 85.86 | 86.30 | -12.21% | |
| 102.05 | 102.49 | 97.95 | 98.30 | -5.57% | |
| 107.80 | 110.54 | 102.58 | 104.10 | +0.93% | |
| 99.00 | 103.33 | 96.10 | 103.14 | +3.13% | |
| 113.05 | 113.36 | 100.00 | 100.01 | -11.52% | |
| 113.10 | 114.85 | 111.94 | 113.03 | +1.60% | |
| 113.79 | 117.20 | 108.90 | 111.25 | -5.61% | |
| 125.75 | 125.75 | 117.83 | 117.86 | -7.18% | |
| 126.31 | 129.40 | 124.88 | 126.98 | +3.48% | |
| 129.97 | 130.00 | 122.49 | 122.71 | -6.85% | |
| 136.00 | 136.05 | 129.68 | 131.74 | -3.21% | |
| 143.25 | 143.38 | 135.85 | 136.11 | -5.01% | |
| 146.93 | 147.44 | 138.10 | 143.29 | +0.87% | |
| 132.96 | 144.03 | 131.02 | 142.05 | +9.39% | |
| 124.98 | 130.01 | 124.31 | 129.86 | +4.06% | |
| 128.57 | 131.00 | 122.50 | 124.79 | -3.90% | |
| 130.45 | 133.00 | 125.65 | 129.85 | -0.73% | |
| 129.79 | 135.73 | 128.25 | 130.81 | +3.42% | |
| 125.25 | 127.76 | 123.09 | 126.49 | -1.53% | |
| 135.92 | 136.87 | 127.88 | 128.46 | -4.48% | |
| 137.32 | 141.10 | 132.58 | 134.48 | +0.01% | |
| 133.25 | 138.62 | 129.33 | 134.46 | -2.19% | |
| 138.06 | 141.38 | 135.11 | 137.47 | +3.41% | |
| 150.89 | 159.47 | 132.61 | 132.94 | -11.66% | |
| 150.80 | 153.88 | 145.80 | 150.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRCL chart for longer ranges.