5 DAY PERFORMANCE
+78.76%
1 MONTH PERFORMANCE
+71.79%
3 MONTH PERFORMANCE
-1.17%
6 MONTH PERFORMANCE
+96.21%
YEAR-TO-DATE PERFORMANCE
+41.13%
1 YEAR PERFORMANCE
-26.82%
Circle Internet Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $65.65 | $66.63 (1.49%) | $68.40 | $64.78 | 8.80 M | $16.57 B |
| 08/06/2026 | $61.24 | $63.28 (3.33%) | $65.91 | $60.01 | 12.34 M | $15.71 B |
| 08/05/2026 | $61.96 | $63.28 (2.13%) | $64.20 | $59.12 | 20.10 M | $15.71 B |
| 08/04/2026 | $60.30 | $63.25 (4.89%) | $64.36 | $60.07 | 12.76 M | $15.70 B |
| 08/03/2026 | $58.98 | $60.35 (2.32%) | $61.38 | $57.84 | 15.93 M | $14.98 B |
| 07/31/2026 | $62.72 | $62.61 (-0.18%) | $63.51 | $58.66 | 13.73 M | $15.17 B |
| 07/30/2026 | $61.48 | $64.24 (4.49%) | $64.64 | $61.00 | 8.15 M | $15.57 B |
| 07/29/2026 | $63.16 | $61.36 (-2.85%) | $64.47 | $60.55 | 7.73 M | $14.87 B |
| 07/28/2026 | $62.03 | $64.32 (3.69%) | $65.88 | $61.23 | 8.13 M | $15.58 B |
| 07/27/2026 | $63.63 | $65.67 (3.21%) | $66.24 | $62.61 | 8.66 M | $15.91 B |
| 07/24/2026 | $61.62 | $62.36 (1.2%) | $63.18 | $59.96 | 8.36 M | $15.11 B |
| 07/23/2026 | $65.00 | $62.18 (-4.34%) | $65.41 | $61.35 | 10.41 M | $15.07 B |
| 07/22/2026 | $67.95 | $66.16 (-2.63%) | $70.23 | $65.35 | 10.84 M | $16.03 B |
| 07/21/2026 | $68.94 | $71.08 (3.1%) | $72.68 | $68.65 | 18.18 M | $17.22 B |
| 07/20/2026 | $60.95 | $65.45 (7.38%) | $66.98 | $60.87 | 13.87 M | $15.86 B |
| 07/17/2026 | $59.18 | $60.46 (2.16%) | $62.40 | $58.68 | 8.76 M | $14.65 B |
| 07/16/2026 | $64.43 | $60.64 (-5.88%) | $64.90 | $60.36 | 9.80 M | $14.69 B |
| 07/15/2026 | $64.46 | $65.69 (1.91%) | $66.85 | $63.25 | 12.93 M | $15.92 B |
| 07/14/2026 | $61.66 | $63.22 (2.53%) | $63.49 | $59.29 | 15.80 M | $15.32 B |
| 07/13/2026 | $64.42 | $63.00 (-2.2%) | $66.10 | $62.36 | 12.89 M | $15.26 B |
| 07/10/2026 | $70.66 | $66.14 (-6.4%) | $72.86 | $65.07 | 36.80 M | $16.03 B |
| 07/09/2026 | $62.95 | $63.01 (0.1%) | $64.80 | $61.67 | 9.37 M | $15.27 B |
| 07/08/2026 | $64.19 | $64.07 (-0.19%) | $64.48 | $61.88 | 8.53 M | $15.52 B |
| 07/07/2026 | $67.75 | $65.15 (-3.84%) | $69.05 | $64.58 | 8.44 M | $15.79 B |
| 07/06/2026 | $64.56 | $68.65 (6.34%) | $69.98 | $62.95 | 13.09 M | $16.63 B |
| 07/02/2026 | $63.81 | $64.62 (1.27%) | $69.25 | $63.66 | 17.75 M | $15.66 B |
| 07/01/2026 | $63.71 | $61.95 (-2.76%) | $66.25 | $61.77 | 24.66 M | $15.01 B |
| 06/30/2026 | $72.25 | $62.63 (-13.31%) | $73.20 | $62.52 | 38.13 M | $15.18 B |
| 06/29/2026 | $75.18 | $75.96 (1.04%) | $76.15 | $72.39 | 9.18 M | $18.41 B |
| 06/26/2026 | $67.92 | $73.57 (8.32%) | $74.45 | $67.36 | 14.42 M | $17.83 B |
| 06/25/2026 | $71.30 | $68.81 (-3.49%) | $71.57 | $67.51 | 10.89 M | $16.67 B |
| 06/24/2026 | $75.60 | $70.98 (-6.11%) | $75.60 | $70.07 | 11.28 M | $17.20 B |
| 06/23/2026 | $76.11 | $75.68 (-0.56%) | $78.22 | $74.70 | 8.88 M | $18.34 B |
| 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 |
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.
