CRCL - Circle Internet Group, Inc.
82.64
-0.090 -0.109%
Share volume: 6,401,505
Last Updated: 12-24-2025
Banking/Financial Services:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$82.73
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $82.72 | $82.72 | $83.05 | $83.05 | $79.86 | $79.86 | $82.64 | $82.64 | 6,401,505 | $6,388,624.00 |
| 12-23-2025 | $84.80 | $84.80 | $85.57 | $85.57 | $81.02 | $81.02 | $82.73 | $82.73 | 9,394,652 | $9,394,652.00 |
| 12-22-2025 | $87.74 | $87.74 | $91.20 | $91.20 | $86.43 | $86.43 | $87.00 | $87.00 | 10,721,205 | $10,721,205.00 |
| 12-19-2025 | $82.44 | $82.44 | $86.30 | $86.30 | $82.43 | $82.43 | $86.13 | $86.13 | 13,856,854 | $13,856,854.00 |
| 12-18-2025 | $82.74 | $82.74 | $84.47 | $84.47 | $80.08 | $80.08 | $80.99 | $80.99 | 10,406,194 | $10,406,194.00 |
| 12-17-2025 | $82.88 | $82.88 | $85.74 | $85.74 | $79.08 | $79.08 | $79.20 | $79.20 | 10,977,804 | $10,977,804.00 |
| 12-16-2025 | $77.86 | $77.86 | $83.50 | $83.50 | $77.33 | $77.33 | $83.00 | $83.00 | 15,029,149 | $15,029,149.00 |
| 12-15-2025 | $83.85 | $83.85 | $84.18 | $84.18 | $74.73 | $74.73 | $75.46 | $75.46 | 15,025,001 | $15,025,001.00 |
| 12-12-2025 | $89.53 | $89.53 | $91.30 | $91.30 | $82.03 | $82.03 | $83.47 | $83.47 | 13,857,950 | $13,857,950.00 |