5 DAY PERFORMANCE
+39.50%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-11.62%
6 MONTH PERFORMANCE
+35.28%
YEAR-TO-DATE PERFORMANCE
+41.13%
1 YEAR PERFORMANCE
-57.52%
Circle Internet Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $81.25 | $79.95 (-1.6%) | $84.86 | $78.97 | 9.69 M | $19.37 B |
| 06/18/2026 | $80.28 | $80.23 (-0.06%) | $81.40 | $76.84 | 14.86 M | $19.44 B |
| 06/17/2026 | $79.10 | $80.59 (1.88%) | $85.24 | $78.50 | 9.89 M | $19.53 B |
| 06/16/2026 | $82.50 | $79.72 (-3.37%) | $82.92 | $78.71 | 9.86 M | $19.32 B |
| 06/15/2026 | $82.89 | $83.37 (0.58%) | $87.30 | $82.41 | 15.48 M | $20.20 B |
| 06/12/2026 | $82.01 | $77.84 (-5.08%) | $82.05 | $77.61 | 12.39 M | $18.86 B |
| 06/11/2026 | $79.50 | $82.63 (3.94%) | $83.91 | $78.61 | 8.86 M | $20.02 B |
| 06/10/2026 | $78.93 | $78.93 (0%) | $84.30 | $78.60 | 8.42 M | $19.12 B |
| 06/09/2026 | $81.17 | $81.10 (-0.09%) | $87.38 | $77.87 | 13.53 M | $19.65 B |
| 06/08/2026 | $84.01 | $82.53 (-1.76%) | $84.13 | $81.40 | 10.61 M | $20.00 B |
| 06/05/2026 | $88.11 | $80.28 (-8.89%) | $88.11 | $78.41 | 24.73 M | $19.45 B |
| 06/04/2026 | $90.89 | $90.54 (-0.39%) | $95.18 | $89.20 | 12.23 M | $21.94 B |
| 06/03/2026 | $99.18 | $90.13 (-9.12%) | $99.18 | $90.13 | 16.37 M | $21.84 B |
| 06/02/2026 | $101.88 | $100.85 (-1.01%) | $103.77 | $98.55 | 14.60 M | $24.44 B |
| 06/01/2026 | $108.72 | $104.97 (-3.45%) | $109.50 | $104.26 | 14.31 M | $25.43 B |
| 05/29/2026 | $108.03 | $113.00 (4.6%) | $114.44 | $106.75 | 24.74 M | $27.38 B |
| 05/28/2026 | $101.44 | $108.24 (6.7%) | $108.38 | $97.69 | 11.84 M | $26.23 B |
| 05/27/2026 | $103.00 | $102.64 (-0.35%) | $106.60 | $102.33 | 8.30 M | $24.87 B |
| 05/26/2026 | $112.22 | $104.17 (-7.17%) | $113.04 | $104.14 | 15.86 M | $25.24 B |
| 05/22/2026 | $116.12 | $113.12 (-2.58%) | $118.85 | $112.20 | 9.80 M | $27.41 B |
| 05/21/2026 | $111.00 | $114.88 (3.5%) | $117.94 | $110.43 | 10.86 M | $27.84 B |
| 05/20/2026 | $111.37 | $111.62 (0.22%) | $113.48 | $109.06 | 7.01 M | $27.05 B |
| 05/19/2026 | $109.20 | $111.03 (1.68%) | $115.36 | $108.67 | 10.70 M | $26.90 B |
| 05/18/2026 | $112.10 | $111.39 (-0.63%) | $114.78 | $107.21 | 12.56 M | $26.99 B |
| 05/15/2026 | $117.47 | $114.00 (-2.95%) | $118.26 | $111.39 | 17.96 M | $27.62 B |
| 05/14/2026 | $123.60 | $123.88 (0.23%) | $132.44 | $118.36 | 23.59 M | $30.02 B |
| 05/13/2026 | $125.73 | $126.57 (0.67%) | $130.73 | $118.20 | 19.43 M | $30.67 B |
| 05/12/2026 | $129.99 | $123.65 (-4.88%) | $140.00 | $120.50 | 29.50 M | $29.96 B |
| 05/11/2026 | $118.85 | $131.76 (10.86%) | $134.80 | $105.36 | 49.79 M | $31.93 B |
| 05/08/2026 | $114.26 | $113.67 (-0.52%) | $115.00 | $108.91 | 16.76 M | $27.54 B |
| 05/07/2026 | $118.26 | $113.25 (-4.24%) | $120.48 | $109.60 | 21.48 M | $27.44 B |
| 05/06/2026 | $115.00 | $121.80 (5.91%) | $122.86 | $113.20 | 19.29 M | $29.51 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 |
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.
