CRCL - Circle Internet Group, Inc.
99.63
3.490 3.503%
Share volume: 32,820,727
Last Updated: 03-03-2026
Banking/Financial Services:
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$96.14
3.49
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $91.50 | $91.50 | $104.30 | $104.30 | $91.13 | $91.13 | $99.63 | $99.63 | 32,820,727 | $32,820,727.00 |
| 03-02-2026 | $80.80 | $80.80 | $96.61 | $96.61 | $80.23 | $80.23 | $96.14 | $96.14 | 32,855,525 | $32,855,525.00 |
| 02-27-2026 | $83.62 | $83.62 | $84.98 | $84.98 | $80.97 | $80.97 | $83.44 | $83.44 | 19,295,167 | $19,295,167.00 |
| 02-26-2026 | $81.57 | $81.57 | $90.60 | $90.60 | $81.23 | $81.23 | $87.21 | $87.21 | 41,836,480 | $41,836,480.00 |
| 02-25-2026 | $73.77 | $73.77 | $83.35 | $83.35 | $71.19 | $71.19 | $83.14 | $83.14 | 63,849,858 | $63,849,858.00 |
| 02-24-2026 | $60.39 | $60.39 | $62.95 | $62.95 | $59.46 | $59.46 | $61.37 | $61.37 | 8,283,492 | $8,283,492.00 |
| 02-23-2026 | $62.10 | $62.10 | $63.13 | $63.13 | $59.83 | $59.83 | $61.17 | $61.17 | 8,797,239 | $8,797,239.00 |
| 02-20-2026 | $62.25 | $62.25 | $65.50 | $65.50 | $61.50 | $61.50 | $63.02 | $63.02 | 9,468,580 | $9,468,580.00 |
| 02-19-2026 | $62.27 | $62.27 | $62.85 | $62.85 | $59.80 | $59.80 | $61.92 | $61.92 | 6,951,628 | $6,951,628.00 |
| 02-18-2026 | $62.13 | $62.13 | $64.70 | $64.70 | $61.20 | $61.20 | $63.15 | $63.15 | 7,462,457 | $7,462,457.00 |