CRCL - Circle Internet Group, Inc.
101.91
-3.830 -3.758%
Share volume: 16,582,222
Last Updated: 03-06-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$105.74
-3.83
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $102.82 | $102.82 | $106.29 | $106.29 | $100.07 | $100.07 | $101.91 | $101.91 | 16,582,222 | $16,582,222.00 |
| 03-05-2026 | $105.27 | $105.27 | $110.12 | $110.12 | $103.30 | $103.30 | $105.74 | $105.74 | 20,902,172 | $20,902,172.00 |
| 03-04-2026 | $102.80 | $102.80 | $106.35 | $106.35 | $101.40 | $101.40 | $105.27 | $105.27 | 24,171,031 | $24,171,031.00 |
| 03-03-2026 | $91.50 | $91.50 | $104.30 | $104.30 | $91.13 | $91.13 | $99.63 | $99.63 | 33,367,044 | $33,367,044.00 |
| 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 |