CRCL - Circle Internet Group Inc.
100.01
-4.350 -4.350%
Share volume: 7,239,439
Last Updated: 04-23-2026
Banking/Financial Services:
-0.26%
PREVIOUS CLOSE
CHG
CHG%
$104.36
-4.35
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $101.22 | $101.22 | $103.65 | $103.65 | $97.90 | $97.90 | $100.01 | $100.01 | 7,239,439 | $7,239,439.00 |
| 04-22-2026 | $99.95 | $99.95 | $105.79 | $105.79 | $99.38 | $99.38 | $104.36 | $104.36 | 13,863,167 | $13,863,167.00 |
| 04-21-2026 | $104.73 | $104.73 | $105.10 | $105.10 | $95.79 | $95.79 | $96.02 | $96.02 | 12,539,155 | $12,539,155.00 |
| 04-20-2026 | $102.48 | $102.48 | $106.50 | $106.50 | $98.50 | $98.50 | $106.36 | $106.36 | 11,403,779 | $11,403,779.00 |
| 04-17-2026 | $110.37 | $110.37 | $111.20 | $111.20 | $102.70 | $102.70 | $105.91 | $105.91 | 14,543,396 | $14,543,396.00 |
| 04-16-2026 | $107.00 | $107.00 | $108.04 | $108.04 | $101.70 | $101.70 | $107.46 | $107.46 | 9,258,258 | $9,258,258.00 |
| 04-15-2026 | $107.58 | $107.58 | $108.70 | $108.70 | $102.93 | $102.93 | $105.52 | $105.52 | 10,641,569 | $10,641,569.00 |
| 04-14-2026 | $102.26 | $102.26 | $110.51 | $110.51 | $101.41 | $101.41 | $105.49 | $105.49 | 17,543,369 | $17,543,369.00 |
| 04-13-2026 | $86.34 | $86.34 | $98.68 | $98.68 | $86.27 | $86.27 | $98.68 | $98.68 | 13,915,444 | $13,915,444.00 |
| 04-10-2026 | $88.05 | $88.05 | $90.33 | $90.33 | $84.91 | $84.91 | $88.04 | $88.04 | 9,369,388 | $9,369,388.00 |