7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,613.97

-1,607.22

-1.98%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Circle Internet Group (CRCL)

102.05 -1.18 (-1.14%)

At close: September 4 at 4:00:02 PM EDT

101.76 -0.29 (-0.28%)

After hours: September 4 at 7:59:59 PM EDT

Trade CRCL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	97.98	102.79	97.10	102.05	102.05	14,166,600
Sep 3, 2026	92.07	103.28	91.70	103.23	103.23	24,733,900
Sep 2, 2026	87.75	89.68	85.87	88.64	88.64	8,368,600
Sep 1, 2026	92.13	93.30	88.11	89.48	89.48	13,697,600
Aug 31, 2026	87.04	96.40	86.42	95.55	95.55	19,885,800
Aug 28, 2026	92.61	93.96	86.91	87.14	87.14	14,725,900
Aug 27, 2026	92.15	96.24	90.35	94.24	94.24	14,319,000
Aug 26, 2026	89.71	92.96	87.02	89.91	89.91	15,275,100
Aug 25, 2026	84.73	93.45	84.25	92.02	92.02	18,132,200
Aug 24, 2026	89.93	92.31	86.64	87.72	87.72	17,470,100
Aug 21, 2026	87.98	92.97	86.36	87.98	87.98	26,018,000
Aug 20, 2026	82.99	85.28	79.50	83.66	83.66	22,190,600
Aug 19, 2026	73.76	81.22	73.69	78.59	78.59	23,236,800
Aug 18, 2026	72.81	74.22	71.41	71.73	71.73	9,000,500
Aug 17, 2026	71.21	75.67	70.73	74.59	74.59	9,772,500
Aug 14, 2026	74.46	74.62	71.20	71.60	71.60	8,581,600
Aug 13, 2026	70.11	75.89	70.01	75.38	75.38	10,750,400
Aug 12, 2026	71.84	72.38	68.81	71.28	71.28	8,679,200
Aug 11, 2026	69.01	73.35	67.70	71.16	71.16	14,290,900
Aug 10, 2026	67.15	67.48	64.50	67.05	67.05	7,901,700
Aug 7, 2026	65.65	68.40	64.78	66.67	66.67	12,164,500
Aug 6, 2026	61.24	65.90	60.01	63.28	63.28	12,340,000
Aug 5, 2026	61.96	64.20	59.12	63.28	63.28	20,101,200
Aug 4, 2026	60.30	64.36	60.07	63.25	63.25	12,757,700
Aug 3, 2026	58.98	61.38	57.84	60.35	60.35	15,928,800
Jul 31, 2026	62.72	63.51	58.66	62.61	62.61	13,726,400
Jul 30, 2026	61.48	64.64	61.00	64.24	64.24	8,150,300
Jul 29, 2026	63.16	64.47	60.55	61.36	61.36	7,734,000
Jul 28, 2026	62.03	65.88	61.23	64.32	64.32	8,128,200
Jul 27, 2026	63.63	66.24	62.61	65.67	65.67	8,661,200
Jul 24, 2026	61.62	63.18	59.96	62.36	62.36	8,358,500
Jul 23, 2026	65.00	65.41	61.35	62.18	62.18	10,409,700
Jul 22, 2026	67.95	70.23	65.35	66.16	66.16	10,842,600
Jul 21, 2026	68.94	72.68	68.64	71.08	71.08	18,181,300
Jul 20, 2026	60.95	66.98	60.87	65.45	65.45	13,867,100
Jul 17, 2026	59.18	62.40	58.68	60.46	60.46	8,758,000
Jul 16, 2026	64.43	64.90	60.36	60.64	60.64	9,798,100
Jul 15, 2026	64.46	66.85	63.25	65.69	65.69	12,928,300
Jul 14, 2026	61.65	63.49	59.29	63.22	63.22	15,796,900
Jul 13, 2026	64.42	66.10	62.36	63.00	63.00	12,888,800
Jul 10, 2026	70.66	72.86	65.07	66.14	66.14	36,802,100
Jul 9, 2026	62.95	64.80	61.67	63.01	63.01	9,366,300
Jul 8, 2026	64.19	64.48	61.88	64.07	64.07	8,525,600
Jul 7, 2026	67.75	69.05	64.58	65.15	65.15	8,443,800
Jul 6, 2026	64.56	69.98	62.95	68.65	68.65	13,085,900
Jul 2, 2026	63.81	69.25	63.66	64.62	64.62	17,683,500
Jul 1, 2026	63.71	66.25	61.77	61.95	61.95	24,659,200
Jun 30, 2026	72.25	73.20	62.52	62.63	62.63	38,127,200
Jun 29, 2026	75.18	76.15	72.39	75.96	75.96	9,184,700
Jun 26, 2026	67.92	74.45	67.36	73.57	73.57	14,419,000
Jun 25, 2026	71.30	71.57	67.51	68.81	68.81	10,894,700
Jun 24, 2026	75.60	75.60	70.07	70.98	70.98	11,283,600
Jun 23, 2026	76.11	78.22	74.70	75.68	75.68	8,875,100
Jun 22, 2026	81.25	84.86	78.97	79.95	79.95	9,694,500
Jun 18, 2026	80.28	81.40	76.84	80.23	80.23	14,863,000
Jun 17, 2026	79.10	85.24	78.50	80.59	80.59	9,891,100
Jun 16, 2026	82.50	82.92	78.71	79.72	79.72	9,859,900
Jun 15, 2026	82.89	87.30	82.41	83.37	83.37	15,479,000
Jun 12, 2026	82.01	82.05	77.61	77.84	77.84	12,394,300
Jun 11, 2026	79.50	83.91	78.61	82.63	82.63	8,856,800
Jun 10, 2026	78.93	84.30	78.60	78.93	78.93	8,420,800
Jun 9, 2026	81.17	87.38	77.87	81.10	81.10	13,527,300
Jun 8, 2026	84.01	84.13	81.40	82.53	82.53	10,609,400
Jun 5, 2026	88.11	88.11	78.41	80.28	80.28	24,729,300
Jun 4, 2026	90.89	95.18	89.20	90.54	90.54	12,226,800
Jun 3, 2026	99.18	99.18	90.13	90.13	90.13	16,370,800
Jun 2, 2026	101.88	103.77	98.55	100.85	100.85	14,601,300
Jun 1, 2026	108.72	109.50	104.26	104.97	104.97	14,307,300
May 29, 2026	108.03	114.44	106.75	113.00	113.00	24,738,900
May 28, 2026	101.44	108.38	97.69	108.24	108.24	11,835,300
May 27, 2026	103.00	106.60	102.33	102.64	102.64	8,300,700
May 26, 2026	112.22	113.04	104.14	104.17	104.17	15,862,300
May 22, 2026	116.12	118.85	112.20	113.12	113.12	9,796,000
May 21, 2026	111.00	117.93	110.43	114.88	114.88	10,864,700
May 20, 2026	111.37	113.48	109.06	111.62	111.62	7,009,800
May 19, 2026	109.20	115.36	108.67	111.03	111.03	10,704,700
May 18, 2026	112.10	114.78	107.21	111.39	111.39	12,562,900
May 15, 2026	117.47	118.26	111.39	114.00	114.00	17,958,200
May 14, 2026	123.60	132.44	118.36	123.88	123.88	23,592,000
May 13, 2026	125.73	130.73	118.20	126.57	126.57	19,433,400
May 12, 2026	129.99	140.00	120.50	123.65	123.65	29,501,800
May 11, 2026	118.85	134.80	105.36	131.76	131.76	49,793,000
May 8, 2026	114.26	115.00	108.91	113.67	113.67	16,763,700
May 7, 2026	118.26	120.48	109.60	113.25	113.25	21,476,800
May 6, 2026	115.00	122.86	113.20	121.80	121.80	19,293,000
May 5, 2026	121.40	121.40	112.45	114.19	114.19	22,578,400
May 4, 2026	107.13	119.99	106.90	119.53	119.53	32,606,500
May 1, 2026	92.77	100.01	92.21	99.70	99.70	10,127,600
Apr 30, 2026	95.29	95.29	89.90	90.88	90.88	9,231,900
Apr 29, 2026	93.55	96.27	90.19	95.56	95.56	8,599,700
Apr 28, 2026	92.50	95.39	92.26	94.35	94.35	6,305,300
Apr 27, 2026	98.56	98.80	94.29	95.44	95.44	9,583,200
Apr 24, 2026	102.26	103.00	97.56	99.66	99.66	6,621,400
Apr 23, 2026	101.22	103.65	97.90	100.01	100.01	7,325,400
Apr 22, 2026	99.95	105.79	99.38	104.36	104.36	13,863,200
Apr 21, 2026	104.73	105.10	95.79	96.02	96.02	12,539,200
Apr 20, 2026	102.48	106.50	98.50	106.36	106.36	11,403,800
Apr 17, 2026	110.36	111.20	102.70	105.91	105.91	14,543,400
Apr 16, 2026	107.00	108.04	101.70	107.46	107.46	9,258,300
Apr 15, 2026	107.58	108.70	102.93	105.52	105.52	10,641,600
Apr 14, 2026	102.26	110.51	101.41	105.49	105.49	17,543,400
Apr 13, 2026	86.34	98.68	86.27	98.68	98.68	13,915,400
Apr 10, 2026	88.05	90.33	84.91	88.04	88.04	9,369,400
Apr 9, 2026	93.06	93.95	84.60	85.10	85.10	14,780,700
Apr 8, 2026	101.29	101.82	93.00	94.44	94.44	10,572,700
Apr 7, 2026	90.97	95.28	88.00	94.12	94.12	8,346,900
Apr 6, 2026	93.09	94.70	91.02	92.15	92.15	7,658,200
Apr 2, 2026	87.45	90.39	84.27	90.26	90.26	12,668,000
Apr 1, 2026	98.42	99.46	90.26	90.74	90.74	13,882,800
Mar 31, 2026	91.25	97.80	89.40	95.41	95.41	13,703,100
Mar 30, 2026	96.26	96.50	88.27	89.91	89.91	12,851,300
Mar 27, 2026	97.74	97.78	90.85	93.66	93.66	14,551,600
Mar 26, 2026	101.91	103.55	97.31	98.27	98.27	15,672,000
Mar 25, 2026	106.77	110.25	101.60	103.86	103.86	22,176,500
Mar 24, 2026	126.35	127.08	98.31	101.17	101.17	57,254,200
Mar 23, 2026	124.15	127.48	121.32	126.64	126.64	15,857,900
Mar 20, 2026	127.97	132.38	122.91	126.03	126.03	22,700,800
Mar 19, 2026	126.32	129.74	121.41	128.33	128.33	19,498,400
Mar 18, 2026	131.49	135.49	128.00	132.84	132.84	16,909,300
Mar 17, 2026	124.01	136.65	122.74	132.31	132.31	23,078,300
Mar 16, 2026	120.15	126.50	119.77	125.83	125.83	18,613,500
Mar 13, 2026	118.33	119.30	113.16	115.38	115.38	11,354,300
Mar 12, 2026	113.04	117.78	112.15	114.18	114.18	12,296,200
Mar 11, 2026	119.80	123.39	111.72	112.81	112.81	19,437,400
Mar 10, 2026	113.44	121.80	112.80	118.09	118.09	24,161,100
Mar 9, 2026	105.21	112.66	104.90	111.84	111.84	21,509,600
Mar 6, 2026	102.82	106.29	100.07	101.91	101.91	19,662,200
Mar 5, 2026	105.27	110.12	103.30	105.74	105.74	20,902,200
Mar 4, 2026	102.80	106.35	101.40	105.27	105.27	24,171,000
Mar 3, 2026	91.50	104.30	91.13	99.63	99.63	33,367,000
Mar 2, 2026	80.80	96.61	80.23	96.14	96.14	32,855,500
Feb 27, 2026	83.62	84.98	80.97	83.44	83.44	19,295,200
Feb 26, 2026	81.57	90.60	81.23	87.21	87.21	41,836,500
Feb 25, 2026	73.77	83.35	71.19	83.14	83.14	63,849,900
Feb 24, 2026	60.39	62.95	59.46	61.37	61.37	8,283,500
Feb 23, 2026	62.10	63.13	59.83	61.17	61.17	8,797,200
Feb 20, 2026	62.25	65.50	61.50	63.02	63.02	9,415,100
Feb 19, 2026	62.26	62.85	59.80	61.92	61.92	6,951,600
Feb 18, 2026	62.13	64.70	61.20	63.15	63.15	7,462,500
Feb 17, 2026	59.27	62.90	57.02	61.62	61.62	9,686,900
Feb 13, 2026	58.44	62.20	57.23	60.04	60.04	12,023,900
Feb 12, 2026	58.75	58.75	55.31	56.63	56.63	8,567,200
Feb 11, 2026	59.11	59.17	55.89	57.86	57.86	8,585,500
Feb 10, 2026	58.54	62.00	58.30	59.75	59.75	7,515,500
Feb 9, 2026	56.33	60.88	55.76	60.10	60.10	10,755,400
Feb 6, 2026	53.81	57.80	53.62	57.04	57.04	17,508,700
Feb 5, 2026	53.63	54.48	49.90	50.23	50.23	15,489,000
Feb 4, 2026	56.19	56.29	51.52	55.05	55.05	14,496,000
Feb 3, 2026	60.17	60.17	53.76	56.16	56.16	16,819,300
Feb 2, 2026	61.50	61.87	58.41	58.86	58.86	14,468,200
Jan 30, 2026	66.60	66.91	61.88	63.93	63.93	15,737,900
Jan 29, 2026	70.31	70.60	65.75	67.55	67.55	16,968,100
Jan 28, 2026	72.86	77.00	71.91	72.84	72.84	16,300,600
Jan 27, 2026	70.38	70.54	67.50	69.96	69.96	10,213,400
Jan 26, 2026	70.01	72.43	69.85	70.90	70.90	7,238,000
Jan 23, 2026	70.86	72.55	69.88	71.33	71.33	7,506,200
Jan 22, 2026	73.55	73.81	70.76	71.35	71.35	7,345,900
Jan 21, 2026	72.90	74.59	70.42	72.64	72.64	8,343,200
Jan 20, 2026	75.70	77.47	72.62	72.70	72.70	12,061,500
Jan 16, 2026	76.74	80.02	75.58	78.61	78.61	9,931,600
Jan 15, 2026	83.47	83.79	76.11	76.60	76.60	16,933,700
Jan 14, 2026	84.99	88.46	81.75	84.80	84.80	14,373,600
Jan 13, 2026	83.24	84.28	80.29	83.46	83.46	8,436,100
Jan 12, 2026	81.14	83.12	79.85	82.90	82.90	6,863,200
Jan 9, 2026	82.20	84.33	79.45	82.90	82.90	7,686,400
Jan 8, 2026	79.90	82.72	78.85	81.79	81.79	5,375,000
Jan 7, 2026	83.19	83.60	80.53	80.59	80.59	6,610,400
Jan 6, 2026	86.00	86.20	81.95	84.85	84.85	7,456,700
Jan 5, 2026	84.57	88.06	84.10	84.80	84.80	9,112,400
Jan 2, 2026	80.84	84.58	79.62	83.47	83.47	8,382,500
Dec 31, 2025	79.96	80.39	78.77	79.30	79.30	5,754,000
Dec 30, 2025	80.18	82.89	79.65	79.89	79.89	7,561,700
Dec 29, 2025	79.25	83.04	79.12	80.51	80.51	7,400,500
Dec 26, 2025	82.39	82.50	79.71	81.27	81.27	6,140,600
Dec 24, 2025	82.72	83.04	79.86	82.64	82.64	6,401,500
Dec 23, 2025	84.80	85.57	81.02	82.73	82.73	9,394,700
Dec 22, 2025	87.74	91.20	86.43	87.00	87.00	10,721,200
Dec 19, 2025	82.43	86.30	82.43	86.13	86.13	13,856,900
Dec 18, 2025	82.74	84.47	80.08	80.99	80.99	10,406,200
Dec 17, 2025	82.88	85.74	79.08	79.20	79.20	10,977,800
Dec 16, 2025	77.86	83.50	77.33	83.00	83.00	15,029,100
Dec 15, 2025	83.85	84.18	74.73	75.46	75.46	15,025,000
Dec 12, 2025	89.53	91.30	82.03	83.47	83.47	13,858,000
Dec 11, 2025	85.85	89.26	83.33	88.57	88.57	11,154,500
Dec 10, 2025	87.34	89.55	85.05	88.41	88.41	9,329,300
Dec 9, 2025	83.23	89.98	81.76	88.88	88.88	14,570,000
Dec 8, 2025	86.94	87.41	81.34	83.96	83.96	10,024,600
Dec 5, 2025	86.09	86.66	83.14	85.62	85.62	10,474,100
Dec 4, 2025	83.98	88.27	83.20	87.46	87.46	14,235,400
Dec 3, 2025	78.39	86.59	75.97	86.29	86.29	21,053,700
Dec 2, 2025	78.40	80.73	77.18	77.44	77.44	16,567,100
Dec 1, 2025	77.49	79.84	75.23	75.94	75.94	18,852,700
Nov 28, 2025	75.31	81.48	74.02	79.93	79.93	22,254,900
Nov 26, 2025	71.15	73.29	68.86	72.64	72.64	15,840,800
Nov 25, 2025	69.14	70.11	68.05	70.11	70.11	12,630,900
Nov 24, 2025	72.00	73.43	69.61	72.74	72.74	15,679,700
Nov 21, 2025	66.93	72.33	66.14	71.33	71.33	19,456,200
Nov 20, 2025	71.29	71.40	64.92	66.93	66.93	20,369,400
Nov 19, 2025	76.49	76.60	67.55	69.72	69.72	28,886,500
Nov 18, 2025	75.62	78.15	75.04	76.60	76.60	16,437,600
Nov 17, 2025	81.79	81.90	75.10	76.59	76.59	23,753,300
Nov 14, 2025	83.50	85.05	81.50	81.89	81.89	37,549,600
Nov 13, 2025	86.02	88.42	81.38	82.34	82.34	52,219,400
Nov 12, 2025	93.85	95.52	85.86	86.30	86.30	39,011,300
Nov 11, 2025	102.05	102.49	97.95	98.30	98.30	8,745,300
Nov 10, 2025	107.80	110.54	102.58	104.10	104.10	8,568,000
Nov 7, 2025	99.00	103.33	96.10	103.14	103.14	9,524,300
Nov 6, 2025	113.05	113.36	100.00	100.01	100.01	11,702,600
Nov 5, 2025	113.10	114.85	111.94	113.03	113.03	6,050,000
Nov 4, 2025	113.79	117.20	108.90	111.25	111.25	10,279,100
Nov 3, 2025	125.75	125.75	117.83	117.86	117.86	9,050,500
Oct 31, 2025	126.31	129.40	124.88	126.98	126.98	6,616,900
Oct 30, 2025	129.97	130.00	122.49	122.71	122.71	10,751,300
Oct 29, 2025	136.00	136.05	129.68	131.74	131.74	7,593,600
Oct 28, 2025	143.25	143.38	135.85	136.11	136.11	7,857,500
Oct 27, 2025	146.93	147.44	138.10	143.29	143.29	9,715,600
Oct 24, 2025	132.96	144.03	131.02	142.05	142.05	15,678,700
Oct 23, 2025	124.98	130.01	124.31	129.86	129.86	6,896,100
Oct 22, 2025	128.57	131.00	122.50	124.79	124.79	8,810,200
Oct 21, 2025	130.45	133.00	125.65	129.85	129.85	9,603,000
Oct 20, 2025	129.79	135.73	128.25	130.81	130.81	9,339,400
Oct 17, 2025	125.25	127.76	123.09	126.49	126.49	7,837,400
Oct 16, 2025	135.92	136.87	127.88	128.46	128.46	7,387,800
Oct 15, 2025	137.32	141.10	132.58	134.48	134.48	9,018,700
Oct 14, 2025	133.25	138.62	129.33	134.46	134.46	7,650,400
Oct 13, 2025	138.06	141.38	135.11	137.47	137.47	10,351,000
Oct 10, 2025	150.89	159.47	132.60	132.94	132.94	22,403,100
Oct 9, 2025	150.80	153.88	145.80	150.48	150.48	10,237,500
Oct 8, 2025	150.30	152.16	143.55	150.46	150.46	11,706,300
Oct 7, 2025	152.00	157.56	144.18	148.72	148.72	12,330,800
Oct 6, 2025	154.01	154.17	145.56	148.51	148.51	10,810,000
Oct 3, 2025	148.40	156.47	144.14	145.78	145.78	19,333,300
Oct 2, 2025	133.45	152.05	132.75	149.72	149.72	19,216,200
Oct 1, 2025	133.62	137.27	127.60	129.03	129.03	9,067,300
Sep 30, 2025	136.20	137.99	132.37	132.58	132.58	7,965,500
Sep 29, 2025	129.50	137.80	128.50	133.66	133.66	10,474,600
Sep 26, 2025	125.42	128.49	122.83	126.99	126.99	5,467,800
Sep 25, 2025	128.99	130.26	124.30	124.66	124.66	7,729,900
Sep 24, 2025	133.73	136.34	130.04	131.58	131.58	9,155,800
Sep 23, 2025	138.67	141.60	130.70	130.97	130.97	8,952,100
Sep 22, 2025	139.88	140.71	134.56	137.64	137.64	9,117,400
Sep 19, 2025	145.05	147.70	139.53	144.14	144.14	16,115,600
Sep 18, 2025	134.74	143.58	134.07	140.42	140.42	15,939,000
Sep 17, 2025	135.00	146.50	128.26	131.04	131.04	19,405,300
Sep 16, 2025	139.60	142.55	133.92	134.81	134.81	12,723,000
Sep 15, 2025	129.90	135.78	125.08	134.05	134.05	12,573,800
Sep 12, 2025	134.85	134.90	124.50	125.32	125.32	15,291,500
Sep 11, 2025	114.22	136.49	113.30	133.70	133.70	23,638,300
Sep 10, 2025	119.96	124.98	113.17	113.69	113.69	9,925,500
Sep 9, 2025	113.63	120.75	112.62	117.99	117.99	9,098,700
Sep 8, 2025	114.00	117.78	110.05	112.46	112.46	8,410,400
Sep 5, 2025	117.78	118.80	108.02	114.56	114.56	11,544,500

BMNR

HOOD

IREN

MARA

CIFR

WULF

FIGR

GLXY

CLSK

RIOT

Mobilize your Website

View Site in Mobile | Classic

Share by: