Circle Internet Group (CRCL) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -28.0%
- 3M
- -39.6%
- YTD
- -3.9%
- 1Y
- -59.8%
- 3Y
- +37.3%
- 5Y
- +20.9%
Loading 10-year price history...
CRCL Historical Performance
CRCL Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +155.8%
- 2026 annual price return
- -0.0%
CRCL Stock Price Trajectory (2025–2026)
As of June 22, 2026, Circle Internet Group (CRCL) trades at $80.23, representing a -59.8% return over the past year. The stock has delivered a +158.8% total return over five years (+20.9% 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 -73.2%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers COIN (-44.7% 1Y), MSTR (-69.5% 1Y), and HOOD (+38.0% 1Y), CRCL has underperformed the peer group average. Compare CRCL vs COIN →
CRCL Historical Price Data · from 2025
Rows 1–50 of 263| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 80.28 | 81.40 | 76.84 | 80.23 | 13.42M | -0.45% |
| 2026-06-17 | 79.10 | 85.24 | 78.50 | 80.59 | 9.64M | +1.09% |
| 2026-06-16 | 82.50 | 82.92 | 78.71 | 79.72 | 9.50M | -4.38% |
| 2026-06-15 | 82.89 | 87.30 | 82.41 | 83.37 | 15.27M | +7.10% |
| 2026-06-12 | 82.01 | 82.05 | 77.61 | 77.84 | 12.11M | -5.80% |
| 2026-06-11 | 79.50 | 83.91 | 78.61 | 82.63 | 7.69M | +4.69% |
| 2026-06-10 | 78.93 | 84.29 | 78.77 | 78.93 | 7.44M | -2.68% |
| 2026-06-09 | 81.17 | 87.38 | 77.87 | 81.10 | 13.25M | -1.73% |
| 2026-06-08 | 84.01 | 84.13 | 81.40 | 82.53 | 10.42M | +2.80% |
| 2026-06-05 | 88.11 | 88.11 | 80.14 | 80.28 | 24.31M | -11.33% |
| 2026-06-04 | 90.89 | 95.17 | 89.20 | 90.54 | 11.93M | +0.45% |
| 2026-06-03 | 99.17 | 99.17 | 90.13 | 90.13 | 15.60M | -10.63% |
| 2026-06-02 | 101.88 | 103.77 | 98.55 | 100.85 | 14.13M | -3.92% |
| 2026-06-01 | 108.72 | 109.50 | 104.26 | 104.97 | 13.88M | -7.11% |
| 2026-05-29 | 108.03 | 114.44 | 106.75 | 113.00 | 12.74M | +4.40% |
| 2026-05-28 | 101.44 | 108.38 | 97.69 | 108.24 | 11.11M | +5.46% |
| 2026-05-27 | 103.00 | 106.60 | 102.35 | 102.64 | 8.14M | -1.47% |
| 2026-05-26 | 112.22 | 113.04 | 104.14 | 104.17 | 15.55M | -7.91% |
| 2026-05-22 | 116.12 | 118.85 | 112.20 | 113.12 | 497K | -1.53% |
| 2026-05-21 | 111.00 | 117.94 | 110.43 | 114.88 | 10.72M | +2.92% |
| 2026-05-20 | 111.37 | 113.48 | 109.06 | 111.62 | 6.68M | +0.53% |
| 2026-05-19 | 109.20 | 115.36 | 108.67 | 111.03 | 9.15M | -0.32% |
| 2026-05-18 | 112.10 | 114.78 | 107.21 | 111.39 | 12.24M | -2.29% |
| 2026-05-15 | 117.47 | 118.26 | 111.39 | 114.00 | 17.48M | -7.98% |
| 2026-05-14 | 123.60 | 132.44 | 118.36 | 123.88 | 23.30M | -2.13% |
| 2026-05-13 | 125.73 | 130.73 | 118.20 | 126.57 | 18.10M | +2.36% |
| 2026-05-12 | 129.99 | 140.00 | 120.51 | 123.65 | 25.95M | -6.16% |
| 2026-05-11 | 118.85 | 134.80 | 105.36 | 131.76 | 43.83M | +15.91% |
| 2026-05-08 | 114.26 | 115.00 | 108.91 | 113.67 | 13.01M | +0.28% |
| 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% |
Full Stock Analysis
Deep dive into CRCL consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CRCL — Frequently Asked Questions
Quick answers to the most common questions about buying CRCL stock.
How has CRCL stock performed recently?
CRCL declined -59.8% over the past year, below its 5-year annualized CAGR of +20.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -59.8% places the stock further from 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.