5 DAY PERFORMANCE
+7.47%
1 MONTH PERFORMANCE
-22.79%
3 MONTH PERFORMANCE
-26.89%
6 MONTH PERFORMANCE
+177.10%
Circle Internet Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $83.98 | $85.84 (2.21%) | $87.07 | $83.20 | 8.59 M | $20.14 B |
| 12/03/2025 | $78.39 | $86.29 (10.08%) | $86.59 | $75.97 | 21.05 M | $20.21 B |
| 12/02/2025 | $78.40 | $77.44 (-1.22%) | $80.73 | $77.18 | 16.63 M | $18.14 B |
| 12/01/2025 | $77.49 | $75.94 (-2%) | $79.84 | $75.23 | 18.85 M | $17.79 B |
| 11/28/2025 | $75.31 | $79.93 (6.13%) | $81.48 | $74.02 | 22.25 M | $18.72 B |
| 11/26/2025 | $71.15 | $72.64 (2.09%) | $73.29 | $68.86 | 15.84 M | $17.01 B |
| 11/25/2025 | $69.14 | $70.11 (1.4%) | $70.11 | $68.05 | 12.63 M | $16.42 B |
| 11/24/2025 | $72.00 | $72.74 (1.03%) | $73.43 | $69.61 | 15.68 M | $17.04 B |
| 11/21/2025 | $66.93 | $71.33 (6.57%) | $72.33 | $66.14 | 19.46 M | $16.71 B |
| 11/20/2025 | $71.29 | $66.93 (-6.12%) | $71.41 | $64.92 | 20.37 M | $15.68 B |
| 11/19/2025 | $76.49 | $69.72 (-8.85%) | $76.60 | $67.55 | 28.89 M | $16.33 B |
| 11/18/2025 | $75.62 | $76.60 (1.3%) | $78.15 | $75.04 | 16.44 M | $17.94 B |
| 11/17/2025 | $81.79 | $76.59 (-6.36%) | $81.90 | $75.10 | 23.75 M | $17.94 B |
| 11/14/2025 | $83.50 | $81.89 (-1.93%) | $85.05 | $81.50 | 37.55 M | $19.18 B |
| 11/13/2025 | $86.02 | $82.34 (-4.28%) | $88.42 | $81.38 | 52.22 M | $19.28 B |
| 11/12/2025 | $93.85 | $86.30 (-8.04%) | $95.52 | $85.86 | 39.01 M | $20.21 B |
| 11/11/2025 | $102.05 | $98.30 (-3.67%) | $102.49 | $97.95 | 8.75 M | $23.02 B |
| 11/10/2025 | $107.80 | $104.10 (-3.43%) | $110.54 | $102.58 | 8.57 M | $24.38 B |
| 11/07/2025 | $99.00 | $103.14 (4.18%) | $103.33 | $96.10 | 9.52 M | $24.16 B |
| 11/06/2025 | $113.05 | $100.01 (-11.53%) | $113.36 | $100.00 | 11.70 M | $23.42 B |
| 11/05/2025 | $113.10 | $113.03 (-0.06%) | $114.85 | $111.94 | 6.05 M | $26.47 B |
| 11/04/2025 | $113.79 | $111.25 (-2.23%) | $117.20 | $108.90 | 10.28 M | $26.05 B |
| 11/03/2025 | $125.75 | $117.86 (-6.27%) | $125.75 | $117.83 | 9.05 M | $27.60 B |
| 10/31/2025 | $126.31 | $126.98 (0.53%) | $129.40 | $124.88 | 6.62 M | $29.74 B |
| 10/30/2025 | $129.97 | $122.71 (-5.59%) | $130.00 | $122.49 | 10.75 M | $28.74 B |
| 10/29/2025 | $136.00 | $131.74 (-3.13%) | $136.05 | $129.68 | 7.59 M | $30.85 B |
| 10/28/2025 | $143.25 | $136.11 (-4.98%) | $143.38 | $135.85 | 7.86 M | $31.88 B |
| 10/27/2025 | $146.93 | $143.29 (-2.48%) | $147.44 | $138.10 | 9.72 M | $33.56 B |
| 10/24/2025 | $132.96 | $142.05 (6.84%) | $144.03 | $131.02 | 15.68 M | $33.27 B |
| 10/23/2025 | $124.98 | $129.86 (3.9%) | $130.01 | $124.31 | 6.90 M | $30.41 B |
| 10/22/2025 | $128.57 | $124.79 (-2.94%) | $131.00 | $122.50 | 8.81 M | $29.23 B |
| 10/21/2025 | $130.45 | $129.85 (-0.46%) | $133.00 | $125.65 | 9.60 M | $30.41 B |
| 10/20/2025 | $129.79 | $130.81 (0.79%) | $135.73 | $128.25 | 9.34 M | $30.64 B |
| 10/17/2025 | $125.25 | $126.49 (0.99%) | $127.76 | $123.09 | 7.84 M | $29.62 B |
| 10/16/2025 | $135.92 | $128.46 (-5.49%) | $136.87 | $127.88 | 7.39 M | $30.09 B |
| 10/15/2025 | $137.32 | $134.48 (-2.07%) | $141.10 | $132.58 | 9.02 M | $31.50 B |
| 10/14/2025 | $133.25 | $134.46 (0.91%) | $138.62 | $129.33 | 7.65 M | $31.49 B |
| 10/13/2025 | $138.06 | $137.47 (-0.43%) | $141.38 | $135.11 | 10.35 M | $32.20 B |
| 10/10/2025 | $150.89 | $132.94 (-11.9%) | $159.47 | $132.60 | 22.40 M | $31.13 B |
| 10/09/2025 | $150.80 | $150.48 (-0.21%) | $153.88 | $145.80 | 10.24 M | $35.24 B |
| 10/08/2025 | $150.30 | $150.46 (0.11%) | $152.16 | $143.55 | 11.71 M | $35.24 B |
| 10/07/2025 | $152.00 | $148.72 (-2.16%) | $157.56 | $144.18 | 12.33 M | $34.83 B |
| 10/06/2025 | $154.01 | $148.51 (-3.57%) | $154.17 | $145.56 | 10.81 M | $34.78 B |
| 10/03/2025 | $148.40 | $145.78 (-1.77%) | $156.47 | $144.14 | 19.33 M | $34.14 B |
| 10/02/2025 | $133.45 | $149.72 (12.19%) | $152.05 | $132.75 | 19.22 M | $35.06 B |
| 10/01/2025 | $133.62 | $129.03 (-3.44%) | $137.27 | $127.60 | 9.07 M | $30.22 B |
| 09/30/2025 | $136.20 | $132.58 (-2.66%) | $137.99 | $132.37 | 7.97 M | $31.05 B |
| 09/29/2025 | $129.50 | $133.66 (3.21%) | $137.80 | $128.50 | 10.47 M | $31.30 B |
| 09/26/2025 | $125.42 | $126.99 (1.25%) | $128.49 | $122.83 | 5.47 M | $29.74 B |
| 09/25/2025 | $128.99 | $124.66 (-3.36%) | $130.26 | $124.30 | 7.73 M | $29.20 B |
| 09/24/2025 | $133.73 | $131.58 (-1.61%) | $136.34 | $130.04 | 9.16 M | $30.82 B |
| 09/23/2025 | $138.67 | $130.97 (-5.55%) | $141.60 | $130.70 | 8.95 M | $30.67 B |
| 09/22/2025 | $139.88 | $137.64 (-1.6%) | $140.71 | $134.56 | 9.12 M | $32.24 B |
| 09/19/2025 | $145.05 | $144.14 (-0.63%) | $147.70 | $139.53 | 16.12 M | $33.76 B |
| 09/18/2025 | $134.74 | $140.42 (4.22%) | $143.58 | $134.07 | 15.94 M | $32.89 B |
| 09/17/2025 | $135.00 | $131.04 (-2.93%) | $146.50 | $128.26 | 19.41 M | $30.69 B |
| 09/16/2025 | $139.60 | $134.81 (-3.43%) | $142.55 | $133.92 | 12.72 M | $31.57 B |
| 09/15/2025 | $129.90 | $134.05 (3.19%) | $135.78 | $125.08 | 12.57 M | $31.39 B |
| 09/12/2025 | $134.85 | $125.32 (-7.07%) | $134.90 | $124.50 | 15.29 M | $29.35 B |
| 09/11/2025 | $114.22 | $133.70 (17.05%) | $136.49 | $113.30 | 23.64 M | $31.31 B |
| 09/10/2025 | $119.97 | $113.69 (-5.23%) | $124.98 | $113.17 | 9.93 M | $26.63 B |
| 09/09/2025 | $113.63 | $117.99 (3.84%) | $120.75 | $112.62 | 9.10 M | $27.63 B |
| 09/08/2025 | $114.00 | $112.46 (-1.35%) | $117.78 | $110.05 | 8.41 M | $26.34 B |
| 09/05/2025 | $117.78 | $114.56 (-2.73%) | $118.80 | $108.02 | 11.54 M | $26.83 B |
| 09/04/2025 | $117.64 | $117.49 (-0.13%) | $120.32 | $115.08 | 6.39 M | $27.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
