Circle Internet Group, Inc. Class A Common Stock (CRCL)

102.05
-1.18 (-1.14%)
NYSE· Last Trade: Sep 6th, 5:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Circle Internet Group, Inc. Class A Common Stock (CRCL)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202697.98102.7897.10102.0514,220,128102.05
9/03/202692.07103.2891.70103.2324,705,596103.23
9/02/202687.7589.6885.8788.648,357,54588.64
9/01/202692.1393.3088.1189.4813,674,19789.48
8/31/202687.0496.4086.4295.5519,840,61595.55
8/28/202692.6193.9686.9187.1414,726,19087.14
8/27/202692.1596.2490.3594.2414,304,31694.24
8/26/202689.7192.9687.0289.9115,227,67189.91
8/25/202684.7393.4584.2592.0218,104,86692.02
8/24/202689.9392.3186.6487.7217,451,47487.72
8/21/202687.9892.9786.3687.9826,018,19087.98
8/20/202682.9985.2879.5083.6622,120,72183.66
8/19/202673.7681.2273.6978.5923,171,30278.59
8/18/202672.8174.2271.4171.738,974,02471.73
8/17/202671.2175.6770.7374.599,751,70774.59
8/14/202674.4674.6271.2071.608,581,63471.60
8/13/202670.1175.8970.0175.3810,693,85075.38
8/12/202671.8472.3868.8171.288,659,90471.28
8/11/202669.0173.3567.7071.1614,279,62071.16
8/10/202667.1567.4864.5067.057,891,72267.05
8/07/202665.6568.4064.7866.6712,164,52666.67
8/06/202661.2465.9160.0163.2812,334,51063.28
8/05/202661.9664.2059.1263.2820,061,94163.28
8/04/202660.3064.3660.0763.2512,678,18963.25
8/03/202658.9861.3857.8460.3515,900,92060.35
7/31/202662.7263.5158.6662.6113,726,45462.61
7/30/202661.4864.6461.0064.248,126,33864.24
7/29/202663.1664.4760.5561.367,714,72161.36
7/28/202662.0365.8861.2364.328,114,37864.32
7/27/202663.6366.2462.6165.678,622,05565.67
7/24/202661.6263.1859.9662.368,358,53362.36
7/23/202665.0065.4161.3562.1810,410,79962.18
7/22/202667.9570.2365.3566.1610,822,34566.16
7/21/202668.9472.6768.6471.0818,163,88571.08
7/20/202660.9566.9860.8765.4513,804,03965.45
7/17/202659.1862.4058.6860.468,757,98160.46
7/16/202664.4364.9060.3660.649,761,49760.64
7/15/202664.4666.8463.2565.6912,911,08665.69
7/14/202661.6563.4959.2963.2215,757,47363.22
7/13/202664.4266.1062.3663.0012,829,96763.00
7/10/202670.6672.8665.0766.1436,802,13966.14
7/09/202662.9564.8061.6763.019,359,76363.01
7/08/202664.1964.4861.8864.078,509,38064.07
7/07/202667.7569.0564.5865.158,422,52365.15
7/06/202664.5669.9862.9568.6513,059,54468.65
7/02/202663.8169.2563.6664.6217,752,40464.62
7/01/202663.7166.2561.7761.9524,612,74461.95
6/30/202672.2573.2062.5262.6338,020,17962.63
6/29/202675.1876.1572.3975.969,172,83075.96
6/26/202667.9274.4567.3673.5714,419,22373.57
6/25/202671.3071.5767.5168.8110,868,66768.81
6/24/202675.6075.6070.0770.9811,256,61070.98
6/23/202676.1178.2274.7075.688,864,76675.68
6/22/202681.2584.8678.9779.959,682,33079.95
6/18/202680.2881.4076.8480.2314,863,09380.23
6/17/202679.1085.2478.5080.599,864,26680.59
6/16/202682.5082.9278.7179.729,845,85679.72
6/15/202682.8987.3082.4183.3715,459,87183.37
6/12/202682.0182.0577.6177.8412,394,32877.84
6/11/202679.5083.9178.6182.638,820,59482.63
6/10/202678.9384.3078.6078.938,382,19678.93
6/09/202681.1787.3877.8781.1013,482,82781.10
6/08/202684.0184.1381.4082.5310,591,40582.53