stockNYSE: CRCL • 12 Months Updates
Circle Internet Group Inc. (CRCL)
Showing Closing Date Range from Sep, 08, 2025 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
$96.35
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 08, 2025 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeCRCL session performance
✓ Latest Close USD
$96.35
Latest session close
$-16.11vs period start
Period Return % % GAIN
-14.33%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$159.47 / $49.9
Period range envelope
$109.57channel spread
Total Volume SHARES
3.62B
Period turnover
Avg: 14.36M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 08, 2025 | $112.46 | -1.83% | $117.78 | $110.05 | 8.41M |
| Sep 09, 2025 | $117.99 | +4.92% | $120.75 | $112.62 | 9.10M |
| Sep 10, 2025 | $113.69 | -3.64% | $124.98 | $113.17 | 9.93M |
| Sep 11, 2025 | $133.70 | +17.60% | $136.49 | $113.30 | 23.64M |
| Sep 12, 2025 | $125.32 | -6.27% | $134.90 | $124.50 | 15.29M |
| Sep 15, 2025 | $134.05 | +6.97% | $135.78 | $125.08 | 12.57M |
| Sep 16, 2025 | $134.81 | +0.57% | $142.55 | $133.92 | 12.72M |
| Sep 17, 2025 | $131.04 | -2.80% | $146.50 | $128.26 | 19.41M |
| Sep 18, 2025 | $140.42 | +7.16% | $143.58 | $134.07 | 15.94M |
| Sep 19, 2025 | $144.14 | +2.65% | $147.70 | $139.53 | 16.12M |
| Sep 22, 2025 | $137.64 | -4.51% | $140.71 | $134.56 | 9.12M |
| Sep 23, 2025 | $130.97 | -4.85% | $141.60 | $130.70 | 8.95M |
| Sep 24, 2025 | $131.58 | +0.47% | $136.34 | $130.04 | 9.16M |
| Sep 25, 2025 | $124.66 | -5.26% | $130.26 | $124.30 | 7.73M |
| Sep 26, 2025 | $126.99 | +1.87% | $128.49 | $122.83 | 5.47M |
Page 1 of 17