CRCL - Circle Internet Group Inc.
111.84
9.930 8.879%
Share volume: 21,259,132
Last Updated: 03-09-2026
Banking/Financial Services:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$101.91
9.93
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $105.21 | $105.21 | $112.66 | $112.66 | $104.90 | $104.90 | $111.84 | $111.84 | 21,259,132 | $21,259,132.00 |
| 03-06-2026 | $102.82 | $102.82 | $106.29 | $106.29 | $100.07 | $100.07 | $101.91 | $101.91 | 19,662,242 | $19,662,242.00 |
| 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 |