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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	132.96	144.03	131.02	142.05	15,659,472	142.05
10/23/2025	124.98	130.01	124.31	129.86	7,152,108	129.86
10/22/2025	128.57	131.00	122.50	124.79	8,802,010	124.79
10/21/2025	130.45	133.00	125.65	129.85	9,587,144	129.85
10/20/2025	129.79	135.73	128.25	130.81	9,319,826	130.81
10/17/2025	125.25	127.76	123.09	126.49	7,837,411	126.49
10/16/2025	135.92	136.87	127.88	128.46	7,363,527	128.46
10/15/2025	137.32	141.10	132.58	134.48	9,009,640	134.48
10/14/2025	133.25	138.62	129.33	134.46	7,640,890	134.46
10/13/2025	138.06	141.38	135.11	137.47	10,331,896	137.47
10/10/2025	150.89	159.47	132.60	132.94	22,404,224	132.94
10/09/2025	150.80	153.88	145.80	150.48	10,220,551	150.48
10/08/2025	150.30	152.16	143.55	150.46	11,689,738	150.46
10/07/2025	152.00	157.56	144.18	148.72	12,312,339	148.72
10/06/2025	154.01	154.17	145.56	148.51	10,789,899	148.51
10/03/2025	148.40	156.47	144.14	145.78	19,333,437	145.78
10/02/2025	133.45	152.05	132.75	149.72	19,166,572	149.72
10/01/2025	133.62	137.27	127.60	129.03	9,120,507	129.03
9/30/2025	136.20	137.99	132.37	132.58	7,949,745	132.58
9/29/2025	129.50	137.80	128.50	133.66	10,455,958	133.66
9/26/2025	125.42	128.49	122.83	126.99	5,468,320	126.99
9/25/2025	128.99	130.26	124.30	124.66	7,716,442	124.66
9/24/2025	133.73	136.34	130.04	131.58	9,145,457	131.58
9/23/2025	138.67	141.60	130.70	130.97	8,933,758	130.97
9/22/2025	139.88	140.71	134.56	137.64	9,108,446	137.64
9/19/2025	145.05	147.70	139.53	144.14	16,115,733	144.14
9/18/2025	134.74	143.58	134.07	140.42	15,912,577	140.42
9/17/2025	135.00	146.50	128.26	131.04	19,374,007	131.04
9/16/2025	139.60	142.55	133.92	134.81	12,710,857	134.81
9/15/2025	129.90	135.78	125.08	134.05	12,551,214	134.05
9/12/2025	134.85	134.90	124.50	125.32	15,291,653	125.32
9/11/2025	114.22	136.49	113.30	133.70	23,599,791	133.70
9/10/2025	119.96	124.98	113.17	113.69	9,908,169	113.69
9/09/2025	113.63	120.75	112.62	117.99	9,082,671	117.99
9/08/2025	114.00	117.78	110.05	112.46	8,399,801	112.46
9/05/2025	117.78	118.80	108.02	114.56	11,544,517	114.56
9/04/2025	117.64	120.32	115.08	117.49	6,383,326	117.49
9/03/2025	122.09	122.27	116.60	118.46	9,461,494	118.46
9/02/2025	128.56	131.69	119.60	120.14	10,254,148	120.14
8/29/2025	131.07	135.97	129.00	131.98	8,140,611	131.98
8/28/2025	129.00	132.78	127.66	130.94	5,565,098	130.94
8/27/2025	129.05	130.26	126.01	127.40	5,558,821	127.40
8/26/2025	125.60	130.25	124.16	129.05	6,914,591	129.05
8/25/2025	134.36	135.32	124.70	125.24	10,402,339	125.24
8/22/2025	132.99	144.70	131.05	135.04	13,309,303	135.04
8/21/2025	135.00	136.99	131.59	131.80	4,979,801	131.80
8/20/2025	136.94	139.50	129.10	137.81	9,928,261	137.81
8/19/2025	143.98	144.65	133.11	135.23	9,659,042	135.23
8/18/2025	148.70	149.45	141.35	141.58	8,674,087	141.58
8/15/2025	141.15	151.47	139.25	149.26	23,286,427	149.26
8/14/2025	152.00	156.80	136.40	139.23	17,646,074	139.23
8/13/2025	156.64	164.64	152.15	153.16	17,855,991	153.16
8/12/2025	186.30	189.92	161.51	163.21	33,398,301	163.21
8/11/2025	161.01	169.80	155.53	161.17	11,857,000	161.17
8/08/2025	155.01	163.22	154.12	159.03	8,929,007	159.03
8/07/2025	167.68	169.92	151.10	152.93	10,150,120	152.93
8/06/2025	150.09	162.44	149.00	161.71	8,347,092	161.71
8/05/2025	160.00	164.32	153.91	153.93	7,775,394	153.93
8/04/2025	172.10	172.10	154.50	164.82	11,693,850	164.82
8/01/2025	176.93	181.55	167.30	168.10	12,924,897	168.10
7/31/2025	188.76	189.87	183.00	183.52	5,721,080	183.52
7/30/2025	182.62	193.33	182.10	190.50	9,304,726	190.50
7/29/2025	187.88	190.75	180.68	181.64	9,520,996	181.64
7/28/2025	196.98	197.90	183.91	185.36	9,509,642	185.36
7/25/2025	192.54	195.70	187.50	192.86	6,988,513	192.86