Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Circle Internet (CRCL.US) Share Price

Price $90.27 on 03-04-2026 at 22:47:27
Change $-0.47 -0.52%
Buy $90.44
Sell $90.26
Last Trade: -
Day's Volume: 752,031
Last Close: $90.26
Open: $87.35
ISIN: US1725731079
Day's Range $84.27 - $90.35
52wk Range: $49.90 - $298.99
Market Capitalisation: $20.73b
VWAP: $87.85372
Shares in Issue: 228.50m

Circle Internet (CRCL.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Circle Internet trades

Circle Internet (CRCL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 87.35 90.35 84.27 90.26 752,031
2nd Apr 2026 (Thu) 87.35 90.35 84.27 90.26 752,031
1st Apr 2026 (Wed) 98.415 99.30 90.29 90.74 833,858
31st Mar 2026 (Tue) 91.295 97.77 89.42 95.41 440,587
30th Mar 2026 (Mon) 96.26 96.26 88.29 89.91 627,982
27th Mar 2026 (Fri) 97.76 97.77 90.86 93.66 790,088
26th Mar 2026 (Thu) 101.70 103.55 97.37 98.27 868,313
25th Mar 2026 (Wed) 106.55 110.22 101.64 103.86 1,280,950
24th Mar 2026 (Tue) 126.35 127.00 98.32 101.17 1,841,210
23rd Mar 2026 (Mon) 123.915 127.48 121.38 126.64 609,572
20th Mar 2026 (Fri) 128.05 132.26 122.95 126.03 427,211
19th Mar 2026 (Thu) 126.325 129.65 121.71 128.33 591,631
18th Mar 2026 (Wed) 131.26 135.48 128.00 132.84 719,402
17th Mar 2026 (Tue) 124.01 136.60 122.84 132.31 1,879,535
16th Mar 2026 (Mon) 120.095 126.50 119.77 125.83 921,988
13th Mar 2026 (Fri) 118.335 119.26 113.20 115.38 690,095
12th Mar 2026 (Thu) 113.12 116.69 112.15 114.18 610,031
11th Mar 2026 (Wed) 119.25 123.315 112.38 112.81 907,563
10th Mar 2026 (Tue) 113.90 121.80 112.84 118.09 1,494,413
9th Mar 2026 (Mon) 105.21 112.61 104.90 111.84 776,811
6th Mar 2026 (Fri) 103.63 106.25 100.10 101.91 382,814
See more Circle Internet price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered