NYSE · CRCL

Circle Internet Group

Financial Services · Financial - Capital Markets

$82.22

Down-$4.75 (-5.46%)

Updated Oct 19, 2026, 1:17 PM

SID Score

4.5/10

Composite research score

Smart Money

59/100

Neutral

Price performance · CRCL

CRCL price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 16, 2026

Daily close

View OHLC price history

CRCL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 16, 2026	$86.35	$87.52	$80.6203	$82.22	11.33M
Oct 15, 2026	$75.27	$87.76	$75.27	$86.97	16.1M
Oct 14, 2026	$82.515	$84.00	$78.2819	$79.55	11.94M
Oct 13, 2026	$82.02	$84.96	$81.64	$84.27	5.97M
Oct 12, 2026	$83.51	$85.83	$82.40	$83.87	7.79M
Oct 9, 2026	$82.14	$87.60	$80.4001	$84.51	13.02M
Oct 8, 2026	$79.92	$81.46	$78.88	$80.84	9.93M
Oct 7, 2026	$80.65	$81.37	$79.5501	$80.84	8.92M
Oct 6, 2026	$83.80	$86.74	$83.1118	$84.13	7.34M
Oct 5, 2026	$83.175	$85.48	$82.041	$83.30	9.52M
Oct 2, 2026	$85.78	$88.40	$80.14	$81.25	14.42M
Oct 1, 2026	$81.82	$84.70	$81.30	$82.91	9.31M
Sep 30, 2026	$85.72	$86.95	$82.11	$82.17	8.71M
Sep 29, 2026	$87.72	$87.8199	$82.99	$83.70	7.54M
Sep 28, 2026	$86.995	$88.34	$84.82	$85.80	9.84M
Sep 25, 2026	$92.00	$92.21	$87.59	$89.00	11.21M
Sep 24, 2026	$91.405	$95.3899	$90.33	$93.00	12.42M
Sep 23, 2026	$93.02	$97.45	$91.53	$91.72	10.95M
Sep 22, 2026	$96.98	$97.56	$93.05	$94.59	12.45M
Sep 21, 2026	$98.09	$99.97	$93.12	$94.49	16.51M