MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRCL — Circle Internet Group, Inc.
NYSECircle Internet Group, Inc.
$81.25
-1.66(-2.00%)
- O
- 85.78
- H
- 88.40
- L
- 80.14
- V
- 14.25M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$81.25
Period Return+162.1%
Period High$298.99
Period Low$31.00
Avg Daily Volume16.11M
Total Trading Days335
CRCL — Historical OHLCV Price & Volume Table
Jun 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.78 | $88.40 | $80.14 | $81.25 | $-1.66 | -2.00% | 14,247,534 | $83.44 | $80.14 $88.40 |
| Oct 1, 2026 | $81.82 | $84.70 | $81.30 | $82.91 | +$0.74 | +0.90% | 9,312,244 | $82.92 | $81.30 $84.70 |
| Sep 30, 2026 | $85.72 | $86.95 | $82.11 | $82.17 | $-1.53 | -1.83% | 8,712,893 | $83.23 | $82.11 $86.95 |
| Sep 29, 2026 | $87.72 | $87.82 | $82.99 | $83.70 | $-2.10 | -2.45% | 7,538,560 | $84.67 | $82.99 $87.82 |
| Sep 28, 2026 | $87.00 | $88.34 | $84.82 | $85.80 | $-3.20 | -3.60% | 9,837,764 | $86.29 | $84.82 $88.34 |
| Sep 25, 2026 | $92.00 | $92.21 | $87.59 | $89.00 | $-4.00 | -4.30% | 11,210,927 | $89.07 | $87.59 $92.21 |
| Sep 24, 2026 | $91.41 | $95.39 | $90.33 | $93.00 | +$1.28 | +1.40% | 12,422,888 | $92.52 | $90.33 $95.39 |
| Sep 23, 2026 | $93.02 | $97.45 | $91.53 | $91.72 | $-2.87 | -3.03% | 10,945,843 | $93.38 | $91.53 $97.45 |
| Sep 22, 2026 | $96.98 | $97.56 | $93.05 | $94.59 | +$0.10 | +0.11% | 12,447,969 | $94.78 | $93.05 $97.56 |
| Sep 21, 2026 | $98.09 | $99.97 | $93.12 | $94.49 | +$2.71 | +2.95% | 16,512,420 | $95.28 | $93.12 $99.97 |
| Sep 18, 2026 | $87.41 | $92.55 | $87.02 | $91.78 | +$6.69 | +7.86% | 30,536,997 | $91.26 | $87.02 $92.55 |
| Sep 17, 2026 | $83.00 | $85.95 | $81.51 | $85.09 | +$4.64 | +5.77% | 14,259,270 | $84.06 | $81.51 $85.95 |
| Sep 16, 2026 | $85.72 | $85.96 | $78.26 | $80.45 | $-5.85 | -6.78% | 25,811,659 | $81.05 | $78.26 $85.96 |
| Sep 15, 2026 | $92.30 | $93.29 | $84.80 | $86.30 | $-11.12 | -11.41% | 22,317,126 | $88.16 | $84.80 $93.29 |
| Sep 14, 2026 | $92.11 | $97.75 | $92.00 | $97.42 | +$6.82 | +7.53% | 16,558,481 | $94.85 | $92.00 $97.75 |
| Sep 11, 2026 | $92.00 | $95.80 | $90.14 | $90.60 | +$0.28 | +0.31% | 10,404,724 | $92.50 | $90.14 $95.80 |
| Sep 10, 2026 | $90.00 | $92.96 | $89.50 | $90.32 | $-2.67 | -2.87% | 8,343,303 | $90.99 | $89.50 $92.96 |
| Sep 9, 2026 | $98.91 | $98.91 | $92.81 | $92.99 | $-3.19 | -3.32% | 9,368,811 | $95.10 | $92.81 $98.91 |
| Sep 8, 2026 | $100.65 | $100.80 | $95.85 | $96.18 | $-5.87 | -5.75% | 12,926,983 | $97.69 | $95.85 $100.80 |
| Sep 4, 2026 | $97.98 | $102.79 | $97.10 | $102.05 | $-1.18 | -1.14% | 14,220,047 | $100.33 | $97.10 $102.79 |
| Sep 3, 2026 | $92.08 | $103.28 | $91.70 | $103.23 | +$14.59 | +16.46% | 24,733,458 | $99.98 | $91.70 $103.28 |
| Sep 2, 2026 | $87.76 | $89.68 | $85.87 | $88.64 | $-0.84 | -0.94% | 8,285,414 | $88.31 | $85.87 $89.68 |
| Sep 1, 2026 | $92.13 | $93.30 | $88.11 | $89.48 | $-6.07 | -6.35% | 13,697,606 | $90.28 | $88.11 $93.30 |
| Aug 31, 2026 | $87.04 | $96.40 | $86.42 | $95.55 | +$8.41 | +9.65% | 19,886,314 | $92.81 | $86.42 $96.40 |
| Aug 28, 2026 | $92.61 | $93.96 | $86.91 | $87.14 | $-7.10 | -7.53% | 14,725,943 | $89.38 | $86.91 $93.96 |
| Aug 27, 2026 | $92.15 | $96.24 | $90.35 | $94.24 | +$4.33 | +4.82% | 14,319,010 | $94.12 | $90.35 $96.24 |
| Aug 26, 2026 | $89.71 | $92.96 | $87.02 | $89.91 | $-2.11 | -2.29% | 15,275,085 | $89.81 | $87.02 $92.96 |
| Aug 25, 2026 | $84.73 | $93.45 | $84.25 | $92.02 | +$4.30 | +4.90% | 18,132,204 | $89.94 | $84.25 $93.45 |
| Aug 24, 2026 | $89.93 | $92.31 | $86.64 | $87.72 | $-0.26 | -0.30% | 17,470,057 | $89.40 | $86.64 $92.31 |
| Aug 21, 2026 | $87.98 | $92.97 | $86.36 | $87.98 | +$4.32 | +5.16% | 26,017,966 | $89.01 | $86.36 $92.97 |