5 DAY PERFORMANCE
-9.24%
1 MONTH PERFORMANCE
-12.60%
3 MONTH PERFORMANCE
+15.73%
6 MONTH PERFORMANCE
-27.32%
YEAR-TO-DATE PERFORMANCE
-8.63%
1 YEAR PERFORMANCE
-42.94%
Circle Internet Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $74.66 | $72.54 (-2.84%) | $74.80 | $71.00 | 16.27 M | $18.00 B |
| 10/29/2026 | $79.74 | $79.99 (0.31%) | $81.20 | $78.58 | 6.93 M | $19.85 B |
| 10/28/2026 | $80.44 | $81.71 (1.58%) | $82.04 | $79.26 | 6.77 M | $20.28 B |
| 10/27/2026 | $79.27 | $81.58 (2.91%) | $81.77 | $78.32 | 7.34 M | $20.25 B |
| 10/26/2026 | $82.36 | $79.84 (-3.06%) | $82.80 | $78.81 | 11.29 M | $19.81 B |
| 10/23/2026 | $86.48 | $85.91 (-0.66%) | $88.33 | $85.08 | 8.67 M | $21.32 B |
| 10/22/2026 | $85.69 | $86.62 (1.09%) | $87.97 | $84.59 | 11.95 M | $21.50 B |
| 10/21/2026 | $87.05 | $89.71 (3.06%) | $92.17 | $85.51 | 13.51 M | $22.26 B |
| 10/20/2026 | $80.40 | $85.87 (6.8%) | $86.66 | $79.98 | 8.46 M | $21.31 B |
| 10/19/2026 | $84.72 | $81.37 (-3.95%) | $84.80 | $81.22 | 5.62 M | $20.19 B |
| 10/16/2026 | $86.35 | $82.22 (-4.78%) | $87.52 | $80.62 | 11.33 M | $20.41 B |
| 10/15/2026 | $75.27 | $86.97 (15.54%) | $87.76 | $75.27 | 16.10 M | $21.58 B |
| 10/14/2026 | $82.52 | $79.55 (-3.6%) | $84.00 | $78.28 | 11.94 M | $19.74 B |
| 10/13/2026 | $82.02 | $84.27 (2.74%) | $84.96 | $81.64 | 5.95 M | $20.91 B |
| 10/12/2026 | $83.51 | $83.87 (0.43%) | $85.83 | $82.40 | 7.79 M | $20.82 B |
| 10/09/2026 | $82.14 | $84.51 (2.89%) | $87.60 | $80.40 | 13.02 M | $20.97 B |
| 10/08/2026 | $79.92 | $80.84 (1.15%) | $81.46 | $78.88 | 9.93 M | $20.06 B |
| 10/07/2026 | $80.65 | $80.84 (0.24%) | $81.37 | $79.55 | 8.92 M | $20.06 B |
| 10/06/2026 | $83.80 | $84.13 (0.39%) | $86.74 | $83.11 | 7.34 M | $20.88 B |
| 10/05/2026 | $83.18 | $83.30 (0.14%) | $85.48 | $82.04 | 9.52 M | $20.67 B |
| 10/02/2026 | $85.78 | $81.25 (-5.28%) | $88.40 | $80.14 | 14.42 M | $20.16 B |
| 10/01/2026 | $81.82 | $82.91 (1.33%) | $84.70 | $81.30 | 9.31 M | $20.58 B |
| 09/30/2026 | $85.72 | $82.17 (-4.14%) | $86.95 | $82.11 | 8.71 M | $20.39 B |
| 09/29/2026 | $87.72 | $83.70 (-4.58%) | $87.82 | $82.99 | 7.54 M | $20.77 B |
| 09/28/2026 | $87.00 | $85.80 (-1.38%) | $88.34 | $84.82 | 9.84 M | $21.29 B |
| 09/25/2026 | $92.00 | $89.00 (-3.26%) | $92.21 | $87.59 | 11.21 M | $22.09 B |
| 09/24/2026 | $91.41 | $93.00 (1.74%) | $95.39 | $90.33 | 12.42 M | $23.08 B |
| 09/23/2026 | $93.02 | $91.72 (-1.4%) | $97.45 | $91.53 | 10.95 M | $22.76 B |
| 09/22/2026 | $96.98 | $94.59 (-2.46%) | $97.56 | $93.05 | 12.45 M | $23.48 B |
| 09/21/2026 | $98.09 | $94.49 (-3.67%) | $99.97 | $93.12 | 16.51 M | $23.45 B |
| 09/18/2026 | $87.41 | $91.78 (5%) | $92.55 | $87.02 | 30.54 M | $22.78 B |
| 09/17/2026 | $83.00 | $85.09 (2.52%) | $85.95 | $81.51 | 14.26 M | $21.12 B |
| 09/16/2026 | $85.72 | $80.45 (-6.15%) | $85.96 | $78.26 | 25.81 M | $19.97 B |
| 09/15/2026 | $92.30 | $86.30 (-6.5%) | $93.29 | $84.80 | 23.09 M | $21.42 B |
| 09/14/2026 | $92.11 | $97.42 (5.76%) | $97.75 | $92.00 | 16.96 M | $24.18 B |
| 09/11/2026 | $92.00 | $90.60 (-1.52%) | $95.80 | $90.14 | 10.40 M | $22.49 B |
| 09/10/2026 | $90.00 | $90.32 (0.36%) | $92.96 | $89.50 | 8.34 M | $22.42 B |
| 09/09/2026 | $98.91 | $92.99 (-5.99%) | $98.91 | $92.81 | 9.37 M | $23.08 B |
| 09/08/2026 | $100.65 | $96.18 (-4.44%) | $100.80 | $95.85 | 12.93 M | $23.87 B |
| 09/04/2026 | $97.98 | $102.05 (4.15%) | $102.79 | $97.10 | 14.22 M | $25.33 B |
| 09/03/2026 | $92.08 | $103.23 (12.11%) | $103.28 | $91.70 | 24.73 M | $25.62 B |
| 09/02/2026 | $87.76 | $88.64 (1%) | $89.68 | $85.87 | 8.37 M | $22.00 B |
| 09/01/2026 | $92.13 | $89.48 (-2.88%) | $93.30 | $88.11 | 13.70 M | $22.21 B |
| 08/31/2026 | $87.04 | $95.55 (9.78%) | $96.40 | $86.42 | 19.89 M | $23.71 B |
| 08/28/2026 | $92.61 | $87.14 (-5.91%) | $93.96 | $86.91 | 14.73 M | $21.63 B |
| 08/27/2026 | $92.15 | $94.24 (2.27%) | $96.24 | $90.35 | 14.32 M | $23.39 B |
| 08/26/2026 | $89.71 | $89.91 (0.22%) | $92.96 | $87.02 | 15.28 M | $22.31 B |
| 08/25/2026 | $84.73 | $92.02 (8.6%) | $93.45 | $84.25 | 18.13 M | $22.84 B |
| 08/24/2026 | $89.93 | $87.72 (-2.46%) | $92.31 | $86.64 | 17.47 M | $21.77 B |
| 08/21/2026 | $87.98 | $87.98 (0%) | $92.97 | $86.36 | 26.02 M | $21.84 B |
| 08/20/2026 | $82.99 | $83.66 (0.81%) | $85.28 | $79.50 | 22.19 M | $20.76 B |
| 08/19/2026 | $73.77 | $78.59 (6.53%) | $81.22 | $73.69 | 23.24 M | $19.50 B |
| 08/18/2026 | $72.81 | $71.73 (-1.48%) | $74.22 | $71.41 | 9.00 M | $17.80 B |
| 08/17/2026 | $71.21 | $74.59 (4.75%) | $75.67 | $70.73 | 9.77 M | $18.51 B |
| 08/14/2026 | $74.46 | $71.60 (-3.84%) | $74.62 | $71.20 | 8.58 M | $17.77 B |
| 08/13/2026 | $70.11 | $75.38 (7.52%) | $75.89 | $70.01 | 10.75 M | $18.71 B |
| 08/12/2026 | $71.84 | $71.28 (-0.78%) | $72.38 | $68.81 | 8.68 M | $17.69 B |
| 08/11/2026 | $69.01 | $71.16 (3.12%) | $73.35 | $67.70 | 14.29 M | $17.66 B |
| 08/10/2026 | $67.15 | $67.05 (-0.15%) | $67.48 | $64.50 | 7.90 M | $16.64 B |
| 08/07/2026 | $65.65 | $66.67 (1.55%) | $68.40 | $64.78 | 12.16 M | $16.55 B |
| 08/06/2026 | $61.24 | $63.28 (3.33%) | $65.91 | $60.01 | 12.34 M | $15.71 B |
| 08/05/2026 | $61.96 | $63.28 (2.13%) | $64.20 | $59.12 | 20.10 M | $15.71 B |
| 08/04/2026 | $60.30 | $63.25 (4.89%) | $64.36 | $60.07 | 12.76 M | $15.70 B |
| 08/03/2026 | $58.98 | $60.35 (2.32%) | $61.38 | $57.84 | 15.93 M | $14.98 B |
| 07/31/2026 | $62.72 | $62.61 (-0.18%) | $63.51 | $58.66 | 13.73 M | $15.54 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.
