Circle Internet Group (CRCL) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
CRCL Historical Performance
Short-Term Returns
CRCL Stock Price Trajectory (2025–2026)
As of May 8, 2026, Circle Internet Group (CRCL) trades at $113.35, representing a +265.6% return over the past year. The stock has delivered a +265.6% total return over five years (+29.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $298.99 on June 23, 2025. From this peak, CRCL has corrected -62.1%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers COIN (-1.8% 1Y), MSTR (-54.2% 1Y), and HOOD (+52.6% 1Y), CRCL has outperformed the peer group average. Compare CRCL vs COIN →
CRCL Historical Price Data (2025–2026)
Showing 30 of 234 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 118.26 | 120.48 | 109.61 | 113.35 | 14.27M | -6.94% |
| 2026-05-06 | 115.00 | 122.86 | 113.20 | 121.80 | 16.94M | +6.66% |
| 2026-05-05 | 121.40 | 121.40 | 112.46 | 114.19 | 22.26M | -4.47% |
| 2026-05-04 | 107.13 | 119.99 | 106.90 | 119.53 | 31.99M | +19.89% |
| 2026-05-01 | 92.77 | 100.00 | 92.21 | 99.70 | 8.34M | +9.71% |
| 2026-04-30 | 95.29 | 95.29 | 89.97 | 90.88 | 9.11M | -4.90% |
| 2026-04-29 | 93.55 | 96.27 | 90.19 | 95.56 | 8.36M | +1.28% |
| 2026-04-28 | 92.50 | 95.39 | 92.26 | 94.35 | 6.26M | -1.14% |
| 2026-04-27 | 98.56 | 98.80 | 94.29 | 95.44 | 8.43M | -4.22% |
| 2026-04-24 | 102.27 | 103.00 | 97.56 | 99.64 | 6.48M | -0.37% |
| 2026-04-23 | 101.22 | 103.65 | 97.90 | 100.01 | 7.24M | -4.17% |
| 2026-04-22 | 99.95 | 105.79 | 99.38 | 104.36 | 13.76M | +8.69% |
| 2026-04-21 | 104.73 | 105.10 | 95.79 | 96.02 | 12.17M | -9.72% |
| 2026-04-20 | 102.48 | 106.50 | 98.50 | 106.36 | 11.28M | +0.42% |
| 2026-04-17 | 110.36 | 111.20 | 102.71 | 105.91 | 14.18M | -1.44% |
| 2026-04-16 | 107.00 | 108.04 | 101.70 | 107.46 | 9.11M | +1.84% |
| 2026-04-15 | 107.58 | 108.70 | 102.93 | 105.52 | 10.50M | +0.03% |
| 2026-04-14 | 102.26 | 110.51 | 101.41 | 105.49 | 16.93M | +6.90% |
| 2026-04-13 | 86.34 | 98.68 | 86.27 | 98.68 | 13.58M | +12.09% |
| 2026-04-10 | 88.05 | 90.33 | 84.91 | 88.04 | 9.26M | +3.45% |
| 2026-04-09 | 93.06 | 93.95 | 84.60 | 85.10 | 14.24M | -9.89% |
| 2026-04-08 | 101.29 | 101.82 | 93.00 | 94.44 | 10.33M | +0.34% |
| 2026-04-07 | 90.97 | 95.28 | 88.00 | 94.12 | 7.56M | +2.14% |
| 2026-04-06 | 93.09 | 94.70 | 91.02 | 92.15 | 7.45M | +2.09% |
| 2026-04-02 | 87.45 | 90.39 | 84.27 | 90.26 | 12.54M | -0.53% |
| 2026-04-01 | 98.42 | 99.46 | 90.26 | 90.74 | 13.72M | -4.89% |
| 2026-03-31 | 91.25 | 97.80 | 89.40 | 95.41 | 13.48M | +6.12% |
| 2026-03-30 | 96.26 | 96.50 | 88.27 | 89.91 | 12.25M | -4.00% |
| 2026-03-27 | 97.74 | 97.78 | 90.88 | 93.66 | 14.18M | -4.69% |
| 2026-03-26 | 101.91 | 103.55 | 97.31 | 98.27 | 15.07M | -5.38% |
See CRCL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CRCL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CRCL vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCRCL — Frequently Asked Questions
Quick answers to the most common questions about buying CRCL stock.
How has CRCL stock performed recently?
CRCL returned +265.6% over the past year, beating its 5-year annualized CAGR of +29.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRCL's all-time high price?
Circle Internet Group reached $298.99 on 2025-06-23. The 52-week high is $298.99. Current 1-year return of +265.6% places the stock closer to historical peaks.
Where can I download CRCL historical price data?
This page provides CRCL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.