Circle Internet Group, Inc. Class A Common Stock (CRCL)
197.11
-18.99 (-8.79%)
NYSE · Last Trade: Jul 22nd, 2:39 PM EDT
Historical Prices For Circle Internet Group, Inc. Class A Common Stock (CRCL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2025 | 226.40 | 231.88 | 213.33 | 216.10 | 18,975,146 | 216.10 |
| 7/18/2025 | 244.90 | 262.97 | 222.49 | 223.78 | 42,877,474 | 223.78 |
| 7/17/2025 | 225.59 | 244.36 | 220.01 | 235.08 | 29,156,537 | 235.08 |
| 7/16/2025 | 203.05 | 239.70 | 201.32 | 233.20 | 43,893,653 | 233.20 |
| 7/15/2025 | 198.00 | 203.46 | 188.10 | 195.33 | 14,677,047 | 195.33 |
| 7/14/2025 | 189.27 | 204.91 | 185.54 | 204.70 | 15,408,222 | 204.70 |
| 7/11/2025 | 204.18 | 206.80 | 182.50 | 187.33 | 18,228,321 | 187.33 |
| 7/10/2025 | 208.84 | 209.57 | 199.00 | 202.90 | 12,312,784 | 202.90 |
| 7/09/2025 | 209.36 | 215.60 | 197.25 | 200.68 | 17,896,311 | 200.68 |
| 7/08/2025 | 199.50 | 209.50 | 196.00 | 204.81 | 22,205,337 | 204.81 |
| 7/07/2025 | 193.75 | 208.60 | 186.60 | 207.46 | 31,582,406 | 207.46 |
| 7/03/2025 | 182.17 | 192.50 | 181.39 | 188.77 | 17,192,149 | 188.77 |
| 7/02/2025 | 187.21 | 0.00 | 187.21 | 177.97 | 18,457,167 | 177.97 |