stockNYSE: CRCL • 28 Days Updates
Circle Internet Group Inc. (CRCL)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
Circle Internet Group Inc. (CRCL) is a publicly traded company operating within the Finance sector.
Price & Performance Trajectory
Circle Internet Group Inc.NYSE: CRCL
Latest Close
$97.50
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeCRCL session performance
✓ Latest Close USD
$97.50
Latest session close
+$26.34vs period start
Period Return % % GAIN
+37.02%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$103.28 / $67.7
Period range envelope
$35.58channel spread
Total Volume SHARES
300.85M
Period turnover
Avg: 15.04M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $71.16 | +6.13% | $73.35 | $67.70 | 14.29M |
| Aug 12, 2026 | $71.28 | +0.17% | $72.38 | $68.81 | 8.68M |
| Aug 13, 2026 | $75.38 | +5.75% | $75.89 | $70.01 | 10.75M |
| Aug 14, 2026 | $71.60 | -5.01% | $74.62 | $71.20 | 8.58M |
| Aug 17, 2026 | $74.59 | +4.18% | $75.67 | $70.73 | 9.77M |
| Aug 18, 2026 | $71.73 | -3.83% | $74.22 | $71.41 | 9.00M |
| Aug 19, 2026 | $78.59 | +9.56% | $81.22 | $73.69 | 23.24M |
| Aug 20, 2026 | $83.66 | +6.45% | $85.28 | $79.50 | 22.19M |
| Aug 21, 2026 | $87.98 | +5.16% | $92.97 | $86.36 | 26.02M |
| Aug 24, 2026 | $87.72 | -0.30% | $92.31 | $86.64 | 17.47M |
| Aug 25, 2026 | $92.02 | +4.90% | $93.45 | $84.25 | 18.13M |
| Aug 26, 2026 | $89.91 | -2.29% | $92.96 | $87.02 | 15.28M |
| Aug 27, 2026 | $94.24 | +4.82% | $96.24 | $90.35 | 14.32M |
| Aug 28, 2026 | $87.14 | -7.53% | $93.96 | $86.91 | 14.73M |
| Aug 31, 2026 | $95.55 | +9.65% | $96.40 | $86.42 | 19.89M |
Page 1 of 2