NYSE · CRCL

Circle Internet Group

Financial Services · Financial - Capital Markets

$103.23

Up+$14.59 (+16.46%)

Updated Sep 4, 2026, 9:55 AM

SID Score

5.3/10

Composite research score

Smart Money

63/100

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
Sep 3, 2026	$92.075	$103.28	$91.70	$103.23	24.73M
Sep 2, 2026	$87.755	$89.68	$85.87	$88.64	8.37M
Sep 1, 2026	$92.125	$93.30	$88.11	$89.48	13.7M
Aug 31, 2026	$87.04	$96.40	$86.42	$95.55	19.89M
Aug 28, 2026	$92.61	$93.958	$86.91	$87.14	14.73M
Aug 27, 2026	$92.15	$96.2388	$90.35	$94.24	14.32M
Aug 26, 2026	$89.71	$92.9561	$87.02	$89.91	15.28M
Aug 25, 2026	$84.73	$93.45	$84.25	$92.02	18.13M
Aug 24, 2026	$89.93	$92.307	$86.64	$87.72	17.47M
Aug 21, 2026	$87.98	$92.97	$86.36	$87.98	26.02M
Aug 20, 2026	$82.99	$85.28	$79.50	$83.66	22.19M
Aug 19, 2026	$73.765	$81.22	$73.69	$78.59	23.24M
Aug 18, 2026	$72.81	$74.22	$71.41	$71.73	9M
Aug 17, 2026	$71.205	$75.67	$70.7265	$74.59	9.77M
Aug 14, 2026	$74.46	$74.62	$71.2001	$71.60	8.58M
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