Circle Internet Group, Inc. Class A Common Stock (CRCL)

67.88
-1.60 (-2.30%)
NYSE · Last Trade: Nov 7th, 8:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Circle Internet Group, Inc. Class A Common Stock (CRCL)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202668.7369.4365.7067.889,078,94867.88
11/05/202673.5074.4064.8169.4817,477,85769.48
11/04/202674.0477.5972.3876.1214,456,59976.12
11/03/202672.7476.6272.7075.228,597,71075.22
11/02/202671.9675.8871.5072.089,124,10972.08
10/30/202674.6674.8071.0072.5416,273,32472.54
10/29/202679.7481.2078.5879.996,723,02779.99
10/28/202680.4482.0379.2681.716,758,04781.71
10/27/202679.2681.7778.3281.587,324,32081.58
10/26/202682.3682.8078.8179.8411,269,29879.84
10/23/202686.4888.3385.0885.918,672,88185.91
10/22/202685.6987.9784.5986.6211,931,75686.62
10/21/202687.0592.1785.5189.7113,472,21689.71
10/20/202680.4086.6679.9885.878,430,85685.87
10/19/202684.7284.8081.2281.375,597,76881.37
10/16/202686.3587.5280.6282.2211,334,22482.22
10/15/202675.2787.7675.2786.9716,071,24386.97
10/14/202682.5184.0078.2879.5511,777,34579.55
10/13/202682.0284.9681.6484.275,969,37384.27
10/12/202683.5185.8382.4083.877,596,54783.87
10/09/202682.1487.6080.4084.5113,017,44684.51
10/08/202679.9281.4678.8880.849,898,05580.84
10/07/202680.6581.3779.5580.848,901,66280.84
10/06/202683.8086.7483.1184.137,287,69484.13
10/05/202683.1885.4882.0483.309,495,70083.30
10/02/202685.7888.4080.1481.2514,424,06681.25
10/01/202681.8284.7081.3082.919,301,88582.91
9/30/202685.7286.9582.1182.178,679,94582.17
9/29/202687.7287.8282.9983.707,509,83883.70
9/28/202687.0088.3484.8285.809,817,42385.80
9/25/202692.0092.2187.5989.0011,210,93589.00
9/24/202691.4095.3990.3393.0012,410,78693.00
9/23/202693.0297.4591.5391.7210,896,89191.72
9/22/202696.9897.5693.0594.5912,408,25794.59
9/21/202698.0999.9793.1294.4916,482,82494.49
9/18/202687.4092.5587.0291.7830,537,14491.78
9/17/202683.0085.9581.5185.0914,249,33185.09
9/16/202685.7185.9678.2680.4525,749,23080.45
9/15/202692.3093.2984.8086.3023,006,03686.30
9/14/202692.1197.7592.0097.4216,889,45897.42
9/11/202692.0095.8090.1490.6010,404,73690.60
9/10/202690.0092.9689.5090.328,322,39990.32
9/09/202698.9098.9192.8192.999,340,23092.99
9/08/2026100.65100.8095.8596.1812,888,30096.18
9/04/202697.98102.7897.10102.0514,220,128102.05
9/03/202692.07103.2891.70103.2324,705,596103.23
9/02/202687.7589.6885.8788.648,357,54588.64
9/01/202692.1393.3088.1189.4813,674,19789.48
8/31/202687.0496.4086.4295.5519,840,61595.55
8/28/202692.6193.9686.9187.1414,726,19087.14
8/27/202692.1596.2490.3594.2414,304,31694.24
8/26/202689.7192.9687.0289.9115,227,67189.91
8/25/202684.7393.4584.2592.0218,104,86692.02
8/24/202689.9392.3186.6487.7217,451,47487.72
8/21/202687.9892.9786.3687.9826,018,19087.98
8/20/202682.9985.2879.5083.6622,120,72183.66
8/19/202673.7681.2273.6978.5923,171,30278.59
8/18/202672.8174.2271.4171.738,974,02471.73
8/17/202671.2175.6770.7374.599,751,70774.59
8/14/202674.4674.6271.2071.608,581,63471.60
8/13/202670.1175.8970.0175.3810,693,85075.38
8/12/202671.8472.3868.8171.288,659,90471.28
8/11/202669.0173.3567.7071.1614,279,62071.16
8/10/202667.1567.4864.5067.057,891,72267.05
8/07/202665.6568.4064.7866.6712,164,52666.67