NYSE · CRCL

Circle Internet Group

Financial Services · Financial - Capital Markets

$67.56

Down-$0.32 (-0.47%)

Updated Nov 10, 2026, 5:30 AM

SID Score

4.5/10

Composite research score

Smart Money

59/100

Neutral

Price performance · CRCL

CRCL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

CRCL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$65.98	$69.82	$65.41	$67.56	7.31M
Nov 6, 2026	$68.73	$69.4325	$65.705	$67.88	9.11M
Nov 5, 2026	$73.50	$74.40	$64.8115	$69.48	17.6M
Nov 4, 2026	$74.04	$77.59	$72.38	$76.12	14.52M
Nov 3, 2026	$72.74	$76.62	$72.70	$75.22	8.71M
Nov 2, 2026	$71.96	$75.88	$71.50	$72.08	9.17M
Oct 30, 2026	$74.66	$74.80	$71.00	$72.54	16.27M
Oct 29, 2026	$79.74	$81.20	$78.58	$79.99	6.93M
Oct 28, 2026	$80.44	$82.035	$79.26	$81.71	6.77M
Oct 27, 2026	$79.265	$81.77	$78.32	$81.58	7.34M
Oct 26, 2026	$82.36	$82.80	$78.81	$79.84	11.29M
Oct 23, 2026	$86.48	$88.33	$85.08	$85.91	8.67M
Oct 22, 2026	$85.69	$87.973	$84.586	$86.62	11.95M
Oct 21, 2026	$87.05	$92.17	$85.51	$89.71	13.51M
Oct 20, 2026	$80.40	$86.66	$79.98	$85.87	8.46M
Oct 19, 2026	$84.72	$84.8007	$81.22	$81.37	5.62M
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