Circle Internet Group (CRCL) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -8.3%
- 3M
- +25.7%
- YTD
- -2.7%
- 1Y
- -45.7%
- 3Y
- +37.9%
- 5Y
- +21.3%
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
- -25.0%
CRCL Stock Price Trajectory (2025–2026)
As of October 3, 2026, Circle Internet Group (CRCL) trades at $81.25, representing a -45.7% return over the past year. The stock has delivered a +162.1% total return over five years (+21.3% 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 -72.8%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers COIN (-50.8% 1Y), MSTR (-54.6% 1Y), and HOOD (-22.6% 1Y), CRCL has underperformed the peer group average. Compare CRCL vs COIN →
CRCL Historical Price Data · from 2025
Rows 1–50 of 335| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 85.78 | 88.40 | 80.14 | 81.25 | 14.27M | -2.00% |
| 2026-10-01 | 81.82 | 84.70 | 81.30 | 82.91 | 9.21M | +0.90% |
| 2026-09-30 | 85.72 | 86.95 | 82.12 | 82.17 | 8.50M | -1.83% |
| 2026-09-29 | 87.72 | 87.82 | 83.01 | 83.70 | 7.42M | -2.45% |
| 2026-09-28 | 87.00 | 88.34 | 84.82 | 85.80 | 9.67M | -3.60% |
| 2026-09-25 | 92.00 | 92.21 | 87.59 | 89.00 | 10.64M | -4.30% |
| 2026-09-24 | 91.41 | 95.39 | 90.34 | 93.00 | 12.19M | +1.40% |
| 2026-09-23 | 93.02 | 97.45 | 91.53 | 91.72 | 10.57M | -3.03% |
| 2026-09-22 | 96.98 | 97.56 | 93.05 | 94.59 | 12.17M | +0.11% |
| 2026-09-21 | 98.09 | 99.97 | 93.12 | 94.49 | 15.86M | +2.95% |
| 2026-09-18 | 87.41 | 92.55 | 87.02 | 91.78 | 30.09M | +7.86% |
| 2026-09-17 | 83.00 | 85.95 | 81.51 | 85.09 | 13.97M | +5.77% |
| 2026-09-16 | 85.72 | 85.96 | 78.26 | 80.45 | 25.34M | -6.78% |
| 2026-09-15 | 92.30 | 93.28 | 84.80 | 86.30 | 22.40M | -11.41% |
| 2026-09-14 | 92.11 | 97.74 | 92.01 | 97.42 | 16.57M | +7.53% |
| 2026-09-11 | 92.00 | 95.80 | 90.14 | 90.60 | 10.29M | +0.31% |
| 2026-09-10 | 90.00 | 92.96 | 89.50 | 90.32 | 8.18M | -2.87% |
| 2026-09-09 | 98.91 | 98.91 | 92.81 | 92.99 | 9.13M | -3.32% |
| 2026-09-08 | 100.65 | 100.80 | 95.85 | 96.18 | 12.71M | -5.75% |
| 2026-09-04 | 97.98 | 102.79 | 97.10 | 102.05 | 14.08M | -1.14% |
| 2026-09-03 | 92.08 | 103.28 | 91.70 | 103.23 | 24.35M | +16.46% |
| 2026-09-02 | 87.75 | 89.68 | 85.87 | 88.64 | 8.30M | -0.94% |
| 2026-09-01 | 92.13 | 93.30 | 88.11 | 89.48 | 13.53M | -6.35% |
| 2026-08-31 | 87.04 | 96.39 | 86.42 | 95.55 | 19.60M | +9.65% |
| 2026-08-28 | 92.61 | 93.96 | 86.91 | 87.14 | 14.51M | -7.53% |
| 2026-08-27 | 92.15 | 96.24 | 90.35 | 94.24 | 14.17M | +4.82% |
| 2026-08-26 | 89.71 | 92.96 | 87.02 | 89.91 | 15.07M | -2.29% |
| 2026-08-25 | 84.73 | 93.44 | 84.25 | 92.02 | 18.08M | +4.90% |
| 2026-08-24 | 89.93 | 92.31 | 86.64 | 87.72 | 17.47M | -0.30% |
| 2026-08-21 | 87.98 | 92.97 | 86.36 | 87.98 | 26.02M | +5.16% |
| 2026-08-20 | 82.99 | 85.28 | 79.50 | 83.66 | 22.19M | +6.45% |
| 2026-08-19 | 73.77 | 81.22 | 73.69 | 78.59 | 23.24M | +9.56% |
| 2026-08-18 | 72.81 | 74.22 | 71.41 | 71.73 | 9.00M | -3.83% |
| 2026-08-17 | 71.21 | 75.67 | 70.73 | 74.59 | 9.77M | +4.18% |
| 2026-08-14 | 74.46 | 74.62 | 71.20 | 71.60 | 8.58M | -5.01% |
| 2026-08-13 | 70.11 | 75.89 | 70.01 | 75.38 | 10.75M | +5.75% |
| 2026-08-12 | 71.84 | 72.38 | 68.81 | 71.28 | 8.68M | +0.17% |
| 2026-08-11 | 69.01 | 73.35 | 67.70 | 71.16 | 14.29M | +6.13% |
| 2026-08-10 | 67.15 | 67.48 | 64.50 | 67.05 | 7.90M | +0.57% |
| 2026-08-07 | 65.65 | 68.40 | 64.78 | 66.67 | 12.16M | +5.36% |
| 2026-08-06 | 61.24 | 65.91 | 60.01 | 63.28 | 12.34M | 0.00% |
| 2026-08-05 | 61.96 | 64.20 | 59.12 | 63.28 | 20.10M | +0.05% |
| 2026-08-04 | 60.30 | 64.36 | 60.07 | 63.25 | 12.76M | +4.81% |
| 2026-08-03 | 58.98 | 61.38 | 57.84 | 60.35 | 15.93M | -3.61% |
| 2026-07-31 | 62.72 | 63.51 | 58.66 | 62.61 | 13.73M | -2.54% |
| 2026-07-30 | 61.48 | 64.64 | 61.00 | 64.24 | 8.15M | +4.69% |
| 2026-07-29 | 63.16 | 64.47 | 60.55 | 61.36 | 7.73M | -4.60% |
| 2026-07-28 | 62.03 | 65.88 | 61.23 | 64.32 | 8.13M | -2.06% |
| 2026-07-27 | 63.63 | 66.24 | 62.61 | 65.67 | 8.66M | +5.31% |
| 2026-07-24 | 61.62 | 63.18 | 59.96 | 62.36 | 8.36M | +0.29% |
CRCL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -45.7% over the past year, below its 5-year annualized CAGR of +21.3%. 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 $159.47. Current 1-year return of -45.7% 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.