NYSE · CRCL

Circle Internet Group

Financial Services · Financial - Capital Markets

$75.38

Up+$4.10 (+5.75%)

Updated Aug 14, 2026, 9:46 AM

SID Score

5.1/10

Composite research score

Smart Money

62/100

Neutral

Price performance

CRCL price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CRCL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$70.11	$75.89	$70.01	$75.38	10.75M
Aug 12, 2026	$71.84	$72.38	$68.81	$71.28	8.68M
Aug 11, 2026	$69.01	$73.35	$67.70	$71.16	14.29M
Aug 10, 2026	$67.15	$67.48	$64.50	$67.05	7.9M
Aug 7, 2026	$65.65	$68.40	$64.7817	$66.67	12.16M
Aug 6, 2026	$61.24	$65.905	$60.01	$63.28	12.34M
Aug 5, 2026	$61.96	$64.20	$59.12	$63.28	20.1M
Aug 4, 2026	$60.30	$64.365	$60.07	$63.25	12.76M
Aug 3, 2026	$58.98	$61.38	$57.84	$60.35	15.93M
Jul 31, 2026	$62.72	$63.51	$58.66	$62.61	13.73M
Jul 30, 2026	$61.48	$64.64	$61.00	$64.24	8.15M
Jul 29, 2026	$63.16	$64.47	$60.55	$61.36	7.73M
Jul 28, 2026	$62.03	$65.88	$61.23	$64.32	8.13M
Jul 27, 2026	$63.63	$66.24	$62.6106	$65.67	8.66M
Jul 24, 2026	$61.62	$63.18	$59.96	$62.36	8.36M
Jul 23, 2026	$65.00	$65.41	$61.35	$62.18	10.41M
Jul 22, 2026	$67.95	$70.23	$65.35	$66.16	10.84M
Jul 21, 2026	$68.94	$72.675	$68.645	$71.08	18.18M
Jul 20, 2026	$60.95	$66.98	$60.87	$65.45	13.87M
Jul 17, 2026	$59.18	$62.40	$58.68	$60.46	8.76M
Jul 16, 2026	$64.43	$64.90	$60.3603	$60.64	9.8M