Circle Internet Group, Inc. Class A Common Stock (CRCL)

Historical Prices For Circle Internet Group, Inc. Class A Common Stock (CRCL)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	225.59	244.36	220.01	235.08	29,149,218	235.08
7/16/2025	203.05	239.70	201.32	233.20	43,893,648	233.20
7/15/2025	198.00	203.46	188.10	195.33	14,677,075	195.33
7/14/2025	189.27	204.91	185.54	204.70	15,408,222	204.70
7/11/2025	204.18	206.80	182.50	187.33	18,228,321	187.33
7/10/2025	208.84	209.57	199.00	202.90	12,312,804	202.90
7/09/2025	209.36	215.60	197.25	200.68	17,896,311	200.68
7/08/2025	199.50	209.50	196.00	204.81	22,205,337	204.81
7/07/2025	193.75	208.60	186.60	207.46	31,582,406	207.46
7/03/2025	182.17	192.50	181.39	188.77	17,192,149	188.77
7/02/2025	187.21	0.00	187.21	177.97	18,457,167	177.97