Get the Stockscreener App
208.18
0.69%
-0.72
Circle Internet Group Inc Stock (CRCL) Price History
The historical daily chart and data for Circle Internet Group Inc stock (CRCL), show that the latest closing stock price as of July 08, 2025, is $208.18.
- Circle Internet Group Inc all-time high stock price is $165.60, occurred on June 16, 2025.
- The lowest Circle Internet Group Inc stock price recorded was $64.00 on June 05, 2025. Since then, Circle Internet Group Inc's stock price has risen over 225.28% to $208.18 now.
- The 52-week high stock price for CRCL is $165.60, representing a -20.45% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for CRCL is $64.00, indicating a -69.26% decrease from the current share price, occurred on June 05, 2025.
The table below shows more information about CRCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 08, 2025 | $209.5 | $196.0 | $13.50 | 15,922,325.0 | -0.22% |
| Jul 07, 2025 | $208.6 | $186.6 | $22.00 | 31,436,692.0 | +9.90% |
| Jul 03, 2025 | $192.5 | $181.4 | $11.11 | 17,191,900.0 | +6.07% |
| Jul 02, 2025 | $189.0 | $176.0 | $13.00 | 18,324,921.0 | -7.56% |
| Jul 01, 2025 | $194.0 | $171.5 | $22.50 | 31,019,619.0 | +6.20% |
| Jun 30, 2025 | $192.5 | $178.0 | $14.50 | 34,020,249.0 | +0.48% |
| Jun 27, 2025 | $223.6 | $175.6 | $48.05 | 47,684,849.0 | -15.54% |
| Jun 26, 2025 | $226.9 | $205.7 | $21.27 | 45,232,118.0 | +7.56% |
| Jun 25, 2025 | $227.5 | $198.0 | $29.54 | 48,784,735.0 | -10.79% |
| Jun 24, 2025 | $265.0 | $217.6 | $47.42 | 67,083,258.0 | -15.49% |
| Jun 23, 2025 | $299.0 | $232.5 | $66.51 | 97,988,470.0 | +9.64% |
| Jun 20, 2025 | $248.9 | $206.2 | $42.71 | 91,254,352.0 | +20.39% |
| Jun 18, 2025 | $200.9 | $148.0 | $52.90 | 60,851,109.0 | +33.82% |
| Jun 17, 2025 | $164.4 | $143.5 | $20.89 | 29,837,206.0 | -1.26% |
| Jun 16, 2025 | $165.6 | $145.9 | $19.72 | 43,306,181.0 | +13.10% |
| Jun 13, 2025 | $134.7 | $108.8 | $25.92 | 33,509,838.0 | +25.36% |
| Jun 12, 2025 | $117.9 | $104.3 | $13.67 | 13,303,378.0 | -9.10% |
| Jun 11, 2025 | $120.5 | $106.5 | $13.99 | 26,335,377.0 | +10.66% |
| Jun 10, 2025 | $115.0 | $101.5 | $13.49 | 25,264,286.0 | -8.10% |
Circle Internet Group Inc Stock (CRCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Circle Internet Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Circle Internet Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Circle Internet Group Inc Stock (CRCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $209.5 | $171.5 | $38.00 | 113,895,457.0 | +14.18% |
| Jun, 2025 | $299.0 | $64.00 | $235.0 | 816,730,287.0 | +0.00% |
0.80%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):