Circle Internet Group (CRCL) NYSE

Currency In USD

CRCL Historical Return

If you invested $1000 in Circle Internet Group (CRCL) since IPO date, it would be worth $2,870.97 as of September 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $905.67, while $1000 invested 3 months ago would be worth $1,209.73. This corresponds to total returns of 187.1%, -9.43%, 20.97%, respectively, with annualized returns of 123.37%, -9.43%, 20.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRCL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2026	92	89	89	92.21	87.59	10.77M
September 24, 2026	91.41	93	93	95.39	90.33	12.2M
September 23, 2026	93.02	91.72	91.72	97.45	91.53	10.58M
September 22, 2026	96.98	94.59	94.59	97.56	93.05	12.17M
September 21, 2026	98.09	94.49	94.49	99.97	93.12	15.93M
September 18, 2026	87.41	91.78	91.78	92.55	87.02	30.35M
September 17, 2026	83	85.09	85.09	85.95	81.51	13.99M
September 16, 2026	85.72	80.45	80.45	85.96	78.26	25.48M
September 15, 2026	92.3	86.3	86.3	93.29	84.8	22.51M
September 11, 2026	92	90.6	90.6	95.8	90.14	10.29M
September 10, 2026	90	90.32	90.32	92.96	89.5	8.22M
September 09, 2026	98.91	92.99	92.99	98.91	92.81	9.15M
September 08, 2026	100.65	96.18	96.18	100.8	95.85	12.73M
September 04, 2026	97.98	102.05	102.05	102.79	97.1	14.09M
September 03, 2026	92.08	103.23	103.23	103.28	91.7	24.38M
September 02, 2026	87.76	88.64	88.64	89.68	85.87	8.33M
September 01, 2026	92.13	89.48	89.48	93.3	88.11	13.54M
August 31, 2026	87.04	95.55	95.55	96.4	86.42	19.67M
August 28, 2026	92.61	87.14	87.14	93.96	86.91	14.53M
August 27, 2026	92.15	94.24	94.24	96.24	90.35	14.18M
August 26, 2026	89.71	89.91	89.91	92.96	87.02	15.08M
August 25, 2026	84.73	92.02	92.02	93.45	84.25	17.97M
August 24, 2026	89.93	87.72	87.72	92.31	86.64	17.29M
August 21, 2026	87.98	87.98	87.98	92.97	86.36	25.65M
August 20, 2026	82.99	83.66	83.66	85.28	79.5	21.98M
August 19, 2026	73.77	78.59	78.59	81.22	73.69	22.66M
August 18, 2026	72.81	71.73	71.73	74.22	71.41	8.93M
August 17, 2026	71.21	74.59	74.59	75.67	70.73	9.7M
August 14, 2026	74.46	71.6	71.6	74.62	71.2	8.44M
August 13, 2026	70.11	75.38	75.38	75.89	70.01	10.57M
August 12, 2026	71.84	71.28	71.28	72.38	68.81	8.59M
August 11, 2026	69.01	71.16	71.16	73.35	67.7	14.21M
August 10, 2026	67.15	67.05	67.05	67.48	64.5	7.83M
August 07, 2026	65.65	66.67	66.67	68.4	64.78	12.04M
August 06, 2026	61.24	63.28	63.28	65.91	60.01	12.25M
August 05, 2026	61.96	63.28	63.28	64.2	59.12	19.83M
August 04, 2026	60.3	63.25	63.25	64.36	60.07	12.53M
August 03, 2026	58.98	60.35	60.35	61.38	57.84	15.79M
July 31, 2026	62.72	62.61	62.61	63.51	58.66	13.63M
July 30, 2026	61.48	64.24	64.24	64.64	61	7.93M
July 29, 2026	63.16	61.36	61.36	64.47	60.55	7.58M
July 28, 2026	62.03	64.32	64.32	65.88	61.23	8.07M
July 27, 2026	63.63	65.67	65.67	66.24	62.61	8.47M
July 23, 2026	65	62.18	62.18	65.41	61.35	10.34M
July 22, 2026	67.95	66.16	66.16	70.23	65.35	10.7M
July 21, 2026	68.94	71.08	71.08	72.68	68.65	18.07M
July 20, 2026	60.95	65.45	65.45	66.98	60.87	13.47M
July 17, 2026	59.18	60.46	60.46	62.4	58.68	8.69M
July 16, 2026	64.43	60.64	60.64	64.9	60.36	9.65M
July 15, 2026	64.46	65.69	65.69	66.85	63.25	12.85M
July 14, 2026	61.66	63.22	63.22	63.49	59.29	15.68M
July 13, 2026	64.42	63	63	66.1	62.36	12.74M
July 10, 2026	70.66	66.14	66.14	72.86	65.07	36.55M
July 09, 2026	62.95	63.01	63.01	64.8	61.67	9.29M
July 08, 2026	64.19	64.07	64.07	64.48	61.88	8.45M
July 07, 2026	67.75	65.15	65.15	69.05	64.58	8.32M
July 06, 2026	64.56	68.65	68.65	69.98	62.95	12.96M
July 02, 2026	63.81	64.62	64.62	69.25	63.66	17.57M
July 01, 2026	63.71	61.95	61.95	66.25	61.77	24.37M
June 30, 2026	72.25	62.63	62.63	73.2	62.52	36.7M