Circle Internet Group

CRCL · NYSE

Prices in USD

Historical prices

Circle Internet Group (CRCL), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202674.6674.8071.0072.5472.5416,232,900
Oct 29, 202679.7481.2078.5879.9979.996,927,000
Oct 28, 202680.4482.0479.2681.7181.716,769,300
Oct 27, 202679.2681.7778.3281.5881.587,339,700
Oct 26, 202682.3682.8078.8179.8479.8411,287,500
Oct 23, 202686.4888.3385.0885.9185.918,672,800
Oct 22, 202685.6987.9784.5986.6286.6211,953,100
Oct 21, 202687.0592.1785.5189.7189.7113,505,900
Oct 20, 202680.4086.6679.9885.8785.878,456,100
Oct 19, 202684.7284.8081.2281.3781.375,618,700
Oct 16, 202686.3587.5280.6282.2282.2211,334,200
Oct 15, 202675.2787.7675.2786.9786.9716,100,200
Oct 14, 202682.5184.0078.2879.5579.5511,938,800
Oct 13, 202682.0284.9681.6484.2784.275,946,000
Oct 12, 202683.5185.8382.4083.8783.877,791,900
Oct 9, 202682.1487.6080.4084.5184.5113,017,400
Oct 8, 202679.9281.4678.8880.8480.849,934,600
Oct 7, 202680.6581.3779.5580.8480.848,920,200
Oct 6, 202683.8086.7483.1184.1384.137,337,900
Oct 5, 202683.1885.4882.0483.3083.309,517,800
Oct 2, 202685.7888.4080.1481.2581.2514,423,900
Oct 1, 202681.8284.7081.3082.9182.919,312,300
Sep 30, 202685.7286.9582.1182.1782.178,712,900
Sep 29, 202687.7287.8282.9983.7083.707,538,600
Sep 28, 202687.0088.3484.8285.8085.809,837,800