NYSE · Common stock
Circle Internet Group (CRCL)
$79.84 −$6.07 (−7.07%)
- Day’s range
- $78.81–$82.80
- Volume
- 11.2M
CRCL price history
CRCL closed at $79.84 on Oct. 26, 2026. Over the past year, its daily close ranged from $50.23 on Feb. 5, 2026 to $143.29 on Oct. 27, 2025.
Data table: CRCL daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $79.84 |
| Oct. 23, 2026 | $85.91 |
| Oct. 22, 2026 | $86.62 |
| Oct. 21, 2026 | $89.71 |
| Oct. 20, 2026 | $85.87 |
| Oct. 19, 2026 | $81.37 |
| Oct. 16, 2026 | $82.22 |
| Oct. 15, 2026 | $86.97 |
| Oct. 14, 2026 | $79.55 |
| Oct. 13, 2026 | $84.27 |
| Oct. 12, 2026 | $83.87 |
| Oct. 9, 2026 | $84.51 |
| Oct. 8, 2026 | $80.84 |
| Oct. 7, 2026 | $80.84 |
| Oct. 6, 2026 | $84.13 |
| Oct. 5, 2026 | $83.30 |
| Oct. 2, 2026 | $81.25 |
| Oct. 1, 2026 | $82.91 |
| Sept. 30, 2026 | $82.17 |
| Sept. 29, 2026 | $83.70 |
| Sept. 28, 2026 | $85.80 |
| Sept. 25, 2026 | $89.00 |
| Sept. 24, 2026 | $93.00 |
| Sept. 23, 2026 | $91.72 |
| Sept. 22, 2026 | $94.59 |
| Sept. 21, 2026 | $94.49 |
| Sept. 18, 2026 | $91.78 |
| Sept. 17, 2026 | $85.09 |
| Sept. 16, 2026 | $80.45 |
| Sept. 15, 2026 | $86.30 |
| Sept. 14, 2026 | $97.42 |
| Sept. 11, 2026 | $90.60 |
| Sept. 10, 2026 | $90.32 |
| Sept. 9, 2026 | $92.99 |
| Sept. 8, 2026 | $96.18 |
| Sept. 4, 2026 | $102.05 |
| Sept. 3, 2026 | $103.23 |
| Sept. 2, 2026 | $88.64 |
| Sept. 1, 2026 | $89.48 |
| Aug. 31, 2026 | $95.55 |
| Aug. 28, 2026 | $87.14 |
| Aug. 27, 2026 | $94.24 |
| Aug. 26, 2026 | $89.91 |
| Aug. 25, 2026 | $92.02 |
| Aug. 24, 2026 | $87.72 |
| Aug. 21, 2026 | $87.98 |
| Aug. 20, 2026 | $83.66 |
| Aug. 19, 2026 | $78.59 |
| Aug. 18, 2026 | $71.73 |
| Aug. 17, 2026 | $74.59 |
| Aug. 14, 2026 | $71.60 |
| Aug. 13, 2026 | $75.38 |
| Aug. 12, 2026 | $71.28 |
| Aug. 11, 2026 | $71.16 |
| Aug. 10, 2026 | $67.05 |
| Aug. 7, 2026 | $66.67 |
| Aug. 6, 2026 | $63.28 |
| Aug. 5, 2026 | $63.28 |
| Aug. 4, 2026 | $63.25 |
| Aug. 3, 2026 | $60.35 |
| July 31, 2026 | $62.61 |
| July 30, 2026 | $64.24 |
| July 29, 2026 | $61.36 |
| July 28, 2026 | $64.32 |
| July 27, 2026 | $65.67 |
| July 24, 2026 | $62.36 |
| July 23, 2026 | $62.18 |
| July 22, 2026 | $66.16 |
| July 21, 2026 | $71.08 |
| July 20, 2026 | $65.45 |
| July 17, 2026 | $60.46 |
| July 16, 2026 | $60.64 |
| July 15, 2026 | $65.69 |
| July 14, 2026 | $63.22 |
| July 13, 2026 | $63.00 |
| July 10, 2026 | $66.14 |
| July 9, 2026 | $63.01 |
| July 8, 2026 | $64.07 |
| July 7, 2026 | $65.15 |
| July 6, 2026 | $68.65 |
| July 2, 2026 | $64.62 |
| July 1, 2026 | $61.95 |
| June 30, 2026 | $62.63 |
| June 29, 2026 | $75.96 |
| June 26, 2026 | $73.57 |
| June 25, 2026 | $68.81 |
| June 24, 2026 | $70.98 |
| June 23, 2026 | $75.68 |
| June 22, 2026 | $79.95 |
| June 18, 2026 | $80.23 |
| June 17, 2026 | $80.59 |
| June 16, 2026 | $79.72 |
| June 15, 2026 | $83.37 |
| June 12, 2026 | $77.84 |
| June 11, 2026 | $82.63 |
| June 10, 2026 | $78.93 |
| June 9, 2026 | $81.10 |
| June 8, 2026 | $82.53 |
| June 5, 2026 | $80.28 |
| June 4, 2026 | $90.54 |
| June 3, 2026 | $90.13 |
| June 2, 2026 | $100.85 |
| June 1, 2026 | $104.97 |
| May 29, 2026 | $113.00 |
| May 28, 2026 | $108.24 |
| May 27, 2026 | $102.64 |
| May 26, 2026 | $104.17 |
| May 22, 2026 | $113.12 |
| May 21, 2026 | $114.88 |
| May 20, 2026 | $111.62 |
| May 19, 2026 | $111.03 |
| May 18, 2026 | $111.39 |
| May 15, 2026 | $114.00 |
| May 14, 2026 | $123.88 |
| May 13, 2026 | $126.57 |
| May 12, 2026 | $123.65 |
| May 11, 2026 | $131.76 |
| May 8, 2026 | $113.67 |
| May 7, 2026 | $113.25 |
| May 6, 2026 | $121.80 |
| May 5, 2026 | $114.19 |
| May 4, 2026 | $119.53 |
| May 1, 2026 | $99.70 |
| April 30, 2026 | $90.88 |
| April 29, 2026 | $95.56 |
| April 28, 2026 | $94.35 |
| April 27, 2026 | $95.44 |
| April 24, 2026 | $99.66 |
| April 23, 2026 | $100.01 |
| April 22, 2026 | $104.36 |
| April 21, 2026 | $96.02 |
| April 20, 2026 | $106.36 |
| April 17, 2026 | $105.91 |
| April 16, 2026 | $107.46 |
| April 15, 2026 | $105.52 |
| April 14, 2026 | $105.49 |
| April 13, 2026 | $98.68 |
| April 10, 2026 | $88.04 |
| April 9, 2026 | $85.10 |
| April 8, 2026 | $94.44 |
| April 7, 2026 | $94.12 |
| April 6, 2026 | $92.15 |
| April 2, 2026 | $90.26 |
| April 1, 2026 | $90.74 |
| March 31, 2026 | $95.41 |
| March 30, 2026 | $89.91 |
| March 27, 2026 | $93.66 |
| March 26, 2026 | $98.27 |
| March 25, 2026 | $103.86 |
| March 24, 2026 | $101.17 |
| March 23, 2026 | $126.64 |
| March 20, 2026 | $126.03 |
| March 19, 2026 | $128.33 |
| March 18, 2026 | $132.84 |
| March 17, 2026 | $132.31 |
| March 16, 2026 | $125.83 |
| March 13, 2026 | $115.38 |
| March 12, 2026 | $114.18 |
| March 11, 2026 | $112.81 |
| March 10, 2026 | $118.09 |
| March 9, 2026 | $111.84 |
| March 6, 2026 | $101.91 |
| March 5, 2026 | $105.74 |
| March 4, 2026 | $105.27 |
| March 3, 2026 | $99.63 |
| March 2, 2026 | $96.14 |
| Feb. 27, 2026 | $83.44 |
| Feb. 26, 2026 | $87.21 |
| Feb. 25, 2026 | $83.14 |
| Feb. 24, 2026 | $61.37 |
| Feb. 23, 2026 | $61.17 |
| Feb. 20, 2026 | $63.02 |
| Feb. 19, 2026 | $61.92 |
| Feb. 18, 2026 | $63.15 |
| Feb. 17, 2026 | $61.62 |
| Feb. 13, 2026 | $60.04 |
| Feb. 12, 2026 | $56.63 |
| Feb. 11, 2026 | $57.86 |
| Feb. 10, 2026 | $59.75 |
| Feb. 9, 2026 | $60.10 |
| Feb. 6, 2026 | $57.04 |
| Feb. 5, 2026 | $50.23 |
| Feb. 4, 2026 | $55.05 |
| Feb. 3, 2026 | $56.16 |
| Feb. 2, 2026 | $58.86 |
| Jan. 30, 2026 | $63.93 |
| Jan. 29, 2026 | $67.55 |
| Jan. 28, 2026 | $72.84 |
| Jan. 27, 2026 | $69.96 |
| Jan. 26, 2026 | $70.90 |
| Jan. 23, 2026 | $71.33 |
| Jan. 22, 2026 | $71.35 |
| Jan. 21, 2026 | $72.64 |
| Jan. 20, 2026 | $72.70 |
| Jan. 16, 2026 | $78.61 |
| Jan. 15, 2026 | $76.60 |
| Jan. 14, 2026 | $84.80 |
| Jan. 13, 2026 | $83.46 |
| Jan. 12, 2026 | $82.90 |
| Jan. 9, 2026 | $82.90 |
| Jan. 8, 2026 | $81.79 |
| Jan. 7, 2026 | $80.59 |
| Jan. 6, 2026 | $84.85 |
| Jan. 5, 2026 | $84.80 |
| Jan. 2, 2026 | $83.47 |
| Dec. 31, 2025 | $79.30 |
| Dec. 30, 2025 | $79.89 |
| Dec. 29, 2025 | $80.51 |
| Dec. 26, 2025 | $81.27 |
| Dec. 24, 2025 | $82.64 |
| Dec. 23, 2025 | $82.73 |
| Dec. 22, 2025 | $87.00 |
| Dec. 19, 2025 | $86.13 |
| Dec. 18, 2025 | $80.99 |
| Dec. 17, 2025 | $79.20 |
| Dec. 16, 2025 | $83.00 |
| Dec. 15, 2025 | $75.46 |
| Dec. 12, 2025 | $83.47 |
| Dec. 11, 2025 | $88.57 |
| Dec. 10, 2025 | $88.41 |
| Dec. 9, 2025 | $88.88 |
| Dec. 8, 2025 | $83.96 |
| Dec. 5, 2025 | $85.62 |
| Dec. 4, 2025 | $87.46 |
| Dec. 3, 2025 | $86.29 |
| Dec. 2, 2025 | $77.44 |
| Dec. 1, 2025 | $75.94 |
| Nov. 28, 2025 | $79.93 |
| Nov. 26, 2025 | $72.64 |
| Nov. 25, 2025 | $70.11 |
| Nov. 24, 2025 | $72.74 |
| Nov. 21, 2025 | $71.33 |
| Nov. 20, 2025 | $66.93 |
| Nov. 19, 2025 | $69.72 |
| Nov. 18, 2025 | $76.60 |
| Nov. 17, 2025 | $76.59 |
| Nov. 14, 2025 | $81.89 |
| Nov. 13, 2025 | $82.34 |
| Nov. 12, 2025 | $86.30 |
| Nov. 11, 2025 | $98.30 |
| Nov. 10, 2025 | $104.10 |
| Nov. 7, 2025 | $103.14 |
| Nov. 6, 2025 | $100.01 |
| Nov. 5, 2025 | $113.03 |
| Nov. 4, 2025 | $111.25 |
| Nov. 3, 2025 | $117.86 |
| Oct. 31, 2025 | $126.98 |
| Oct. 30, 2025 | $122.71 |
| Oct. 29, 2025 | $131.74 |
| Oct. 28, 2025 | $136.11 |
| Oct. 27, 2025 | $143.29 |
Key figures
- 52-week range
- $50.23–$143.29Low Feb. 5, 2026; high Oct. 27, 2025
- Average daily volume
- 13.2MPast 3 months
- Market value
- $20.27B
- Dividend yield
- —
- From 52-week high
- −44.28%
Price change
- 1 month
- −10.29%
- 3 months
- +28.03%
- Year to date
- +0.68%
- 1 year
- −43.79%
$1,000 a year ago
$1,000 put into CRCL at the close on Oct. 24, 2025 would be worth $562.
Price only, dividends not included.
What Wall Street says about CRCL
In the past 90 days, Wall Street firms published 12 rating or price-target actions on CRCL: 1 upgrade, 2 new ratings, 5 raised price targets and 4 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Needham | Raises target | Buy | $130 to $134 | |
| TD Cowen | Raises target | Buy | $87 to $92 | |
| Keefe, Bruyette & Woods | Initiates coverage | Market perform | $105 | |
| Wolfe Research | Raises target | Underperform | $50 to $65 | |
| Susquehanna | Raises target | Neutral | $69 to $92 | |
| TD Cowen | Raises target | Buy | $82 to $87 | |
| Canaccord Genuity | Cuts target | Buy | $160 to $130 | |
| HC Wainwright & Co. | Cuts target | Buy | $115 to $104 | |
| Morgan Stanley | Cuts target | Underweight | $38 to $37 | |
| Needham | Cuts target | Buy | $150 to $127 | |
| TD Cowen | Initiates coverage | Buy | $82 | |
| Mizuho | Upgrade | Underperform to Neutral | $50 to $45 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Circle Internet Group, Inc.
Circle Internet Group Inc is a financial technology firm engaged in digital currencies and public blockchains for payments, commerce, and financial applications. The company's platform is a full-stack, internet financial platform business, organized around three pillars: Arc Blockchain and Developer Infrastructure, Circle Digital Assets and Services, and Circle Applications.
- Headquarters
- New York, N.Y.
- Employees
- 1,100
- Listed
- June 5, 2025
- Sector
- Financials
- Industry
- Finance services
In WallStreetDigest editions
No WallStreetDigest article about CRCL is on the site yet.