5 DAY PERFORMANCE
+12.26%
1 MONTH PERFORMANCE
+21.45%
3 MONTH PERFORMANCE
+96.21%
6 MONTH PERFORMANCE
+11.91%
YEAR-TO-DATE PERFORMANCE
+41.13%
Circle Internet Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $115.00 | $119.66 (4.05%) | $121.64 | $113.20 | 13.15 M | $28.77 B |
| 05/05/2026 | $121.40 | $114.19 (-5.94%) | $121.40 | $112.45 | 22.58 M | $27.67 B |
| 05/04/2026 | $107.13 | $119.53 (11.57%) | $119.99 | $106.90 | 32.61 M | $28.96 B |
| 05/01/2026 | $92.77 | $99.70 (7.47%) | $100.01 | $92.21 | 10.13 M | $24.16 B |
| 04/30/2026 | $95.29 | $90.88 (-4.63%) | $95.29 | $89.90 | 9.23 M | $22.02 B |
| 04/29/2026 | $93.55 | $95.56 (2.15%) | $96.27 | $90.19 | 8.60 M | $23.15 B |
| 04/28/2026 | $92.50 | $94.35 (2%) | $95.39 | $92.26 | 6.31 M | $22.86 B |
| 04/27/2026 | $98.56 | $95.44 (-3.17%) | $98.80 | $94.29 | 9.58 M | $23.13 B |
| 04/24/2026 | $102.27 | $99.66 (-2.55%) | $103.00 | $97.56 | 6.62 M | $24.15 B |
| 04/23/2026 | $101.22 | $100.01 (-1.2%) | $103.65 | $97.90 | 7.33 M | $24.23 B |
| 04/22/2026 | $99.95 | $104.36 (4.41%) | $105.79 | $99.38 | 13.86 M | $25.29 B |
| 04/21/2026 | $104.73 | $96.02 (-8.32%) | $105.10 | $95.79 | 12.54 M | $23.27 B |
| 04/20/2026 | $102.48 | $106.36 (3.79%) | $106.50 | $98.50 | 11.40 M | $25.77 B |
| 04/17/2026 | $110.37 | $105.91 (-4.04%) | $111.20 | $102.70 | 14.54 M | $25.66 B |
| 04/16/2026 | $107.00 | $107.46 (0.43%) | $108.04 | $101.70 | 9.26 M | $26.04 B |
| 04/15/2026 | $107.58 | $105.52 (-1.91%) | $108.70 | $102.93 | 10.64 M | $25.57 B |
| 04/14/2026 | $102.26 | $105.49 (3.16%) | $110.51 | $101.41 | 17.54 M | $25.56 B |
| 04/13/2026 | $86.34 | $98.68 (14.29%) | $98.68 | $86.27 | 13.92 M | $23.91 B |
| 04/10/2026 | $88.05 | $88.04 (-0.01%) | $90.33 | $84.91 | 9.37 M | $21.33 B |
| 04/09/2026 | $93.06 | $85.10 (-8.55%) | $93.95 | $84.60 | 14.78 M | $20.62 B |
| 04/08/2026 | $101.29 | $94.44 (-6.76%) | $101.82 | $93.00 | 10.57 M | $22.88 B |
| 04/07/2026 | $90.97 | $94.12 (3.46%) | $95.28 | $88.00 | 8.35 M | $22.81 B |
| 04/06/2026 | $93.09 | $92.15 (-1.01%) | $94.70 | $91.02 | 7.66 M | $22.33 B |
| 04/02/2026 | $87.45 | $90.26 (3.21%) | $90.39 | $84.27 | 12.67 M | $21.87 B |
| 04/01/2026 | $98.42 | $90.74 (-7.8%) | $99.46 | $90.26 | 13.88 M | $21.99 B |
| 03/31/2026 | $91.25 | $95.41 (4.56%) | $97.80 | $89.40 | 13.70 M | $23.12 B |
| 03/30/2026 | $96.26 | $89.91 (-6.6%) | $96.50 | $88.27 | 12.85 M | $21.79 B |
| 03/27/2026 | $97.74 | $93.66 (-4.17%) | $97.78 | $90.85 | 14.55 M | $22.69 B |
| 03/26/2026 | $101.91 | $98.27 (-3.57%) | $103.55 | $97.31 | 15.67 M | $23.81 B |
| 03/25/2026 | $106.77 | $103.86 (-2.73%) | $110.25 | $101.60 | 22.18 M | $25.17 B |
| 03/24/2026 | $126.35 | $101.17 (-19.93%) | $127.08 | $98.31 | 57.73 M | $24.51 B |
| 03/23/2026 | $124.15 | $126.64 (2.01%) | $127.48 | $121.32 | 15.86 M | $30.68 B |
| 03/20/2026 | $127.98 | $126.03 (-1.52%) | $132.38 | $122.91 | 22.70 M | $30.54 B |
| 03/19/2026 | $126.33 | $128.33 (1.58%) | $129.74 | $121.41 | 19.50 M | $31.09 B |
| 03/18/2026 | $131.49 | $132.84 (1.03%) | $135.49 | $128.00 | 16.91 M | $32.19 B |
| 03/17/2026 | $124.01 | $132.31 (6.69%) | $136.65 | $122.74 | 23.08 M | $32.06 B |
| 03/16/2026 | $120.15 | $125.83 (4.73%) | $126.50 | $119.77 | 18.61 M | $30.49 B |
| 03/13/2026 | $118.34 | $115.38 (-2.5%) | $119.30 | $113.16 | 11.35 M | $27.96 B |
| 03/12/2026 | $113.05 | $114.21 (1.03%) | $117.78 | $112.15 | 12.30 M | $27.67 B |
| 03/11/2026 | $119.80 | $112.81 (-5.83%) | $123.40 | $111.72 | 19.44 M | $27.33 B |
| 03/10/2026 | $113.44 | $118.09 (4.1%) | $121.80 | $112.80 | 24.16 M | $28.61 B |
| 03/09/2026 | $105.21 | $111.84 (6.3%) | $112.66 | $104.90 | 21.51 M | $27.10 B |
| 03/06/2026 | $102.82 | $101.91 (-0.89%) | $106.29 | $100.07 | 19.66 M | $24.69 B |
| 03/05/2026 | $105.27 | $105.74 (0.45%) | $110.12 | $103.30 | 20.90 M | $25.62 B |
| 03/04/2026 | $102.80 | $105.27 (2.4%) | $106.35 | $101.40 | 24.17 M | $25.51 B |
| 03/03/2026 | $91.50 | $99.63 (8.89%) | $104.30 | $91.13 | 33.37 M | $24.14 B |
| 03/02/2026 | $80.80 | $96.14 (18.99%) | $96.61 | $80.23 | 32.86 M | $23.29 B |
| 02/27/2026 | $83.62 | $83.44 (-0.22%) | $84.98 | $80.97 | 19.30 M | $20.22 B |
| 02/26/2026 | $81.57 | $87.21 (6.91%) | $90.60 | $81.23 | 41.84 M | $21.13 B |
| 02/25/2026 | $73.77 | $83.14 (12.7%) | $83.35 | $71.19 | 63.85 M | $20.14 B |
| 02/24/2026 | $60.39 | $61.37 (1.62%) | $62.95 | $59.46 | 8.28 M | $14.87 B |
| 02/23/2026 | $62.10 | $61.17 (-1.5%) | $63.13 | $59.83 | 8.80 M | $14.82 B |
| 02/20/2026 | $62.25 | $63.02 (1.24%) | $65.50 | $61.50 | 9.47 M | $14.76 B |
| 02/19/2026 | $62.27 | $61.92 (-0.56%) | $62.85 | $59.80 | 6.95 M | $14.50 B |
| 02/18/2026 | $62.13 | $63.15 (1.64%) | $64.70 | $61.20 | 7.46 M | $14.79 B |
| 02/17/2026 | $59.27 | $61.62 (3.96%) | $62.90 | $57.02 | 9.69 M | $14.43 B |
| 02/13/2026 | $58.44 | $60.04 (2.74%) | $62.20 | $57.23 | 12.02 M | $14.06 B |
| 02/12/2026 | $58.75 | $56.63 (-3.61%) | $58.75 | $55.31 | 8.57 M | $13.26 B |
| 02/11/2026 | $59.11 | $57.86 (-2.11%) | $59.17 | $55.89 | 8.59 M | $13.55 B |
| 02/10/2026 | $58.54 | $59.75 (2.07%) | $62.00 | $58.30 | 7.52 M | $13.99 B |
| 02/09/2026 | $56.33 | $60.10 (6.69%) | $60.88 | $55.76 | 10.76 M | $14.08 B |
| 02/06/2026 | $53.81 | $57.04 (6%) | $57.80 | $53.62 | 17.51 M | $13.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
