5 DAY PERFORMANCE
-10.73%
1 MONTH PERFORMANCE
-32.74%
3 MONTH PERFORMANCE
-42.94%
6 MONTH PERFORMANCE
-64.71%
YEAR-TO-DATE PERFORMANCE
-28.03%
Circle Internet Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $53.81 | $57.04 (6%) | $57.80 | $53.62 | 17.23 M | $13.36 B |
| 02/05/2026 | $53.63 | $50.23 (-6.34%) | $54.48 | $49.90 | 15.49 M | $11.76 B |
| 02/04/2026 | $56.19 | $55.05 (-2.03%) | $56.29 | $51.52 | 14.50 M | $12.89 B |
| 02/03/2026 | $60.17 | $56.16 (-6.66%) | $60.17 | $53.76 | 16.82 M | $13.15 B |
| 02/02/2026 | $61.50 | $58.86 (-4.29%) | $61.87 | $58.41 | 14.47 M | $13.79 B |
| 01/30/2026 | $66.60 | $63.93 (-4.01%) | $66.91 | $61.88 | 15.74 M | $14.97 B |
| 01/29/2026 | $70.31 | $67.55 (-3.93%) | $70.60 | $65.75 | 16.97 M | $15.82 B |
| 01/28/2026 | $72.86 | $72.84 (-0.03%) | $77.00 | $71.91 | 16.30 M | $17.06 B |
| 01/27/2026 | $70.38 | $69.96 (-0.6%) | $70.54 | $67.50 | 10.21 M | $16.38 B |
| 01/26/2026 | $70.01 | $70.90 (1.27%) | $72.43 | $69.85 | 7.24 M | $16.60 B |
| 01/23/2026 | $70.86 | $71.33 (0.66%) | $72.55 | $69.88 | 7.51 M | $16.71 B |
| 01/22/2026 | $73.55 | $71.35 (-2.99%) | $73.81 | $70.76 | 7.35 M | $16.71 B |
| 01/21/2026 | $72.90 | $72.64 (-0.36%) | $74.59 | $70.42 | 8.34 M | $17.01 B |
| 01/20/2026 | $75.70 | $72.70 (-3.96%) | $77.47 | $72.62 | 12.06 M | $17.03 B |
| 01/16/2026 | $76.74 | $78.61 (2.44%) | $80.02 | $75.58 | 9.93 M | $18.41 B |
| 01/15/2026 | $83.47 | $76.60 (-8.23%) | $83.79 | $76.11 | 16.93 M | $17.94 B |
| 01/14/2026 | $84.99 | $84.80 (-0.22%) | $88.46 | $81.75 | 14.37 M | $19.86 B |
| 01/13/2026 | $83.24 | $83.46 (0.26%) | $84.28 | $80.29 | 8.44 M | $19.55 B |
| 01/12/2026 | $81.14 | $82.90 (2.17%) | $83.12 | $79.85 | 6.86 M | $19.42 B |
| 01/09/2026 | $82.20 | $82.90 (0.85%) | $84.33 | $79.45 | 7.69 M | $19.42 B |
| 01/08/2026 | $79.90 | $81.79 (2.37%) | $82.72 | $78.85 | 5.38 M | $19.16 B |
| 01/07/2026 | $83.19 | $80.59 (-3.13%) | $83.60 | $80.53 | 6.61 M | $18.87 B |
| 01/06/2026 | $86.00 | $84.85 (-1.34%) | $86.20 | $81.95 | 7.46 M | $19.87 B |
| 01/05/2026 | $84.58 | $84.80 (0.26%) | $88.06 | $84.10 | 9.11 M | $19.86 B |
| 01/02/2026 | $80.84 | $83.47 (3.25%) | $84.58 | $79.62 | 8.38 M | $19.55 B |
| 12/31/2025 | $79.96 | $79.30 (-0.83%) | $80.39 | $78.77 | 5.75 M | $18.57 B |
| 12/30/2025 | $80.18 | $79.89 (-0.36%) | $82.89 | $79.65 | 7.56 M | $18.71 B |
| 12/29/2025 | $79.25 | $80.51 (1.59%) | $83.04 | $79.12 | 7.40 M | $18.86 B |
| 12/26/2025 | $82.39 | $81.27 (-1.36%) | $82.50 | $79.71 | 6.14 M | $19.03 B |
| 12/24/2025 | $82.72 | $82.64 (-0.1%) | $83.05 | $79.86 | 6.40 M | $19.35 B |
| 12/23/2025 | $84.80 | $82.73 (-2.44%) | $85.57 | $81.02 | 9.39 M | $19.38 B |
| 12/22/2025 | $87.74 | $87.00 (-0.84%) | $91.20 | $86.43 | 10.72 M | $20.38 B |
| 12/19/2025 | $82.44 | $86.13 (4.48%) | $86.30 | $82.43 | 13.86 M | $20.17 B |
| 12/18/2025 | $82.74 | $80.99 (-2.12%) | $84.47 | $80.08 | 10.41 M | $18.97 B |
| 12/17/2025 | $82.88 | $79.20 (-4.44%) | $85.74 | $79.08 | 10.98 M | $18.55 B |
| 12/16/2025 | $77.86 | $83.00 (6.6%) | $83.50 | $77.33 | 15.03 M | $19.44 B |
| 12/15/2025 | $83.85 | $75.46 (-10.01%) | $84.18 | $74.73 | 15.03 M | $17.67 B |
| 12/12/2025 | $89.53 | $83.47 (-6.77%) | $91.30 | $82.03 | 13.86 M | $19.55 B |
| 12/11/2025 | $85.85 | $88.57 (3.17%) | $89.26 | $83.33 | 11.15 M | $20.74 B |
| 12/10/2025 | $87.34 | $88.41 (1.23%) | $89.55 | $85.05 | 9.33 M | $20.71 B |
| 12/09/2025 | $83.23 | $88.88 (6.79%) | $89.98 | $81.76 | 14.57 M | $20.82 B |
| 12/08/2025 | $86.95 | $83.96 (-3.44%) | $87.41 | $81.34 | 10.02 M | $19.66 B |
| 12/05/2025 | $86.09 | $85.62 (-0.55%) | $86.66 | $83.14 | 10.47 M | $20.05 B |
| 12/04/2025 | $83.98 | $87.46 (4.14%) | $88.27 | $83.20 | 14.24 M | $20.48 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 |
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.
