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 $2,362.26 as of June 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $901.07, while $1000 invested 3 months ago would be worth $745.19. This corresponds to total returns of 136.23%, -9.89%, -25.48%, respectively, with annualized returns of 124.96%, -9.89%, -25.48%.

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
June 25, 2026	71.3	68.81	68.81	71.57	67.51	10.71M
June 24, 2026	75.6	70.98	70.98	75.6	70.07	11.11M
June 23, 2026	76.11	75.68	75.68	78.22	74.7	8.74M
June 22, 2026	81.25	79.95	79.95	84.86	78.97	9.55M
June 18, 2026	80.28	80.23	80.23	81.4	76.84	14.67M
June 17, 2026	79.1	80.59	80.59	85.24	78.5	9.77M
June 16, 2026	82.5	79.72	79.72	82.92	78.71	9.7M
June 15, 2026	82.89	83.37	83.37	87.3	82.41	15.31M
June 12, 2026	82.01	77.84	77.84	82.05	77.61	12.14M
June 11, 2026	79.5	82.63	82.63	83.91	78.61	8.69M
June 10, 2026	78.93	78.93	78.93	84.3	78.6	8.27M
June 09, 2026	81.17	81.1	81.1	87.38	77.87	13.25M
June 08, 2026	84.01	82.53	82.53	84.13	81.4	10.53M
June 05, 2026	88.11	80.28	80.28	88.11	78.41	24.43M
June 04, 2026	90.89	90.54	90.54	95.18	89.2	12.11M
June 03, 2026	99.18	90.13	90.13	99.18	90.13	14.21M
June 02, 2026	101.88	100.85	100.85	103.77	98.55	14.42M
June 01, 2026	108.72	104.97	104.97	109.5	104.26	14.16M
May 29, 2026	108.03	113	113	114.44	106.75	24.4M
May 28, 2026	101.44	108.24	108.24	108.38	97.69	11.69M
May 27, 2026	103	102.64	102.64	106.6	102.33	8.22M
May 26, 2026	112.22	104.17	104.17	113.04	104.14	15.66M
May 22, 2026	116.12	113.12	113.12	118.85	112.2	9.62M
May 21, 2026	111	114.88	114.88	117.94	110.43	10.76M
May 20, 2026	111.37	111.62	111.62	113.48	109.06	6.94M
May 19, 2026	109.2	111.03	111.03	115.36	108.67	10.62M
May 18, 2026	112.1	111.39	111.39	114.78	107.21	12.38M
May 15, 2026	117.47	114	114	118.26	111.39	17.76M
May 14, 2026	123.6	123.88	123.88	132.44	118.36	23.39M
May 13, 2026	125.73	126.57	126.57	130.73	118.2	18.57M
May 12, 2026	129.99	123.65	123.65	140	120.5	26M
May 11, 2026	118.85	131.76	131.76	134.8	105.36	44.76M
May 08, 2026	114.26	113.67	113.67	115	108.91	13.24M
May 07, 2026	118.26	113.25	113.25	120.48	109.6	15.39M
May 06, 2026	115	121.8	121.8	122.86	113.2	16.96M
May 05, 2026	121.4	114.19	114.19	121.4	112.45	22.28M
May 04, 2026	107.13	119.53	119.53	119.99	106.9	32.04M
May 01, 2026	92.77	99.7	99.7	100.01	92.21	9.48M
April 30, 2026	95.29	90.88	90.88	95.29	89.9	9.14M
April 29, 2026	93.55	95.56	95.56	96.27	90.19	8.5M
April 28, 2026	92.5	94.35	94.35	95.39	92.26	6.26M
April 27, 2026	98.56	95.44	95.44	98.8	94.29	9.52M
April 24, 2026	102.27	99.64	99.64	103	97.56	6.5M
April 23, 2026	101.22	100.01	100.01	103.65	97.9	7.26M
April 22, 2026	99.95	104.36	104.36	105.79	99.38	13.76M
April 21, 2026	104.73	96.02	96.02	105.1	95.79	12.31M
April 20, 2026	102.48	106.36	106.36	106.5	98.5	11.32M
April 17, 2026	110.37	105.91	105.91	111.2	102.7	14.41M
April 16, 2026	107	107.46	107.46	108.04	101.7	9.14M
April 15, 2026	107.58	105.52	105.52	108.7	102.93	10.51M
April 14, 2026	102.26	105.49	105.49	110.51	101.41	17.33M
April 13, 2026	86.34	98.68	98.68	98.68	86.27	13.61M
April 10, 2026	88.05	88.04	88.04	90.33	84.91	9.31M
April 09, 2026	93.06	85.1	85.1	93.95	84.6	14.45M
April 08, 2026	101.29	94.44	94.44	101.82	93	10.43M
April 07, 2026	90.97	94.12	94.12	95.28	88	8.35M
April 06, 2026	93.09	92.15	92.15	94.7	91.02	7.59M
April 02, 2026	87.45	90.26	90.26	90.39	84.27	12.54M
April 01, 2026	98.42	90.74	90.74	99.46	90.26	13.73M
March 31, 2026	91.25	95.41	95.41	97.8	89.4	13.53M