Free Trial

Circle Internet Group (CRCL) Stock Chart & Stock Price History

Circle Internet Group logo
$188.77 +10.80 (+6.07%)
As of 07/3/2025 03:30 PM Eastern

Circle Internet Group Stock Price Performance

The Circle Internet Group (CRCL) stock chart highlights key performance trends across multiple timeframes.

As of the latest close, Circle Internet Group traded at $188.77 with a market cap of $42.01 billion and volume of 17.19 million shares.

Receive CRCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Circle Internet Group and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+4.51%

CRCL Stock Chart for Friday, July, 4, 2025

Circle Internet Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2025$178.23$188.77
+5.91%
$192.50$181.3917.19 million shs$42.01 billion
07/02/2025$193.29$178.23
-7.79%
$189.00$176.0018.36 million shs$39.66 billion
07/01/2025$179.26$193.29
+7.83%
$194.00$171.5031.11 million shs$43.01 billion
06/30/2025$180.62$179.26
-0.75%
$192.50$178.0034.13 million shs$39.89 billion
06/27/2025$213.78$180.62
-15.51%
$223.65$175.6047.86 million shs$40.20 billion
06/26/2025$198.77$213.78
+7.55%
$226.95$205.6845.31 million shs$47.57 billion
06/25/2025$225.26$198.77
-11.76%
$227.54$198.0048.87 million shs$44.23 billion
06/24/2025$262.76$225.26
-14.27%
$265.00$217.5867.22 million shs$50.13 billion
06/23/2025$241.97$262.76
+8.59%
$298.99$232.4898.13 million shs$58.47 billion
06/20/2025$199.39$241.97
+21.36%
$248.88$206.1791.50 million shs$53.85 billion
06/19/2025$199.39$199.39$200.90$148.0061.75 million shs$44.37 billion
06/18/2025$148.77$199.39
+34.03%
$200.90$148.0061.75 million shs$44.37 billion
06/17/2025$151.48$148.77
-1.79%
$164.42$143.5330.05 million shs$0.00
06/16/2025$133.75$151.48
+13.26%
$165.60$145.8843.34 million shs$0.00
06/13/2025$107.20$133.75
+24.77%
$134.72$108.8033.66 million shs$0.00
06/12/2025$117.00$107.20
-8.38%
$117.93$104.2613.34 million shs$0.00
06/11/2025$105.70$117.00
+10.69%
$120.49$106.5026.38 million shs$0.00
06/10/2025N/A$105.70$115.00$101.5125.32 million shs$0.00

This page (NYSE:CRCL) was last updated on 7/4/2025 by MarketBeat.com Staff
From Our Partners