Circle Internet (CRCL) DMA 50 (2025 - 2026)
| Date | Value |
|---|
| Jun 1, 2026 |
105.47 |
| May 29, 2026 |
105.94 |
| May 28, 2026 |
106.34 |
| May 27, 2026 |
106.82 |
| May 26, 2026 |
107.28 |
| May 22, 2026 |
107.50 |
| May 21, 2026 |
107.52 |
| May 20, 2026 |
107.48 |
| May 19, 2026 |
107.60 |
| May 18, 2026 |
107.59 |
| May 15, 2026 |
107.42 |
| May 14, 2026 |
107.21 |
| May 13, 2026 |
106.88 |
| May 12, 2026 |
106.34 |
| May 11, 2026 |
105.79 |
| May 8, 2026 |
104.83 |
| May 7, 2026 |
104.30 |
| May 6, 2026 |
103.70 |
| May 5, 2026 |
102.49 |
| May 4, 2026 |
101.43 |
| May 1, 2026 |
100.30 |
| Apr 30, 2026 |
99.54 |
| Apr 29, 2026 |
98.99 |
| Apr 28, 2026 |
98.31 |
| Apr 27, 2026 |
97.62 |
| Apr 24, 2026 |
96.85 |
| Apr 23, 2026 |
96.01 |
| Apr 22, 2026 |
95.20 |
| Apr 21, 2026 |
94.32 |
| Apr 20, 2026 |
93.54 |
| Apr 17, 2026 |
92.42 |
| Apr 16, 2026 |
91.40 |
| Apr 15, 2026 |
90.37 |
| Apr 14, 2026 |
89.44 |
| Apr 13, 2026 |
88.61 |
| Apr 10, 2026 |
87.99 |
| Apr 9, 2026 |
87.68 |
| Apr 8, 2026 |
87.38 |
| Apr 7, 2026 |
86.91 |
| Apr 6, 2026 |
86.45 |
| Apr 2, 2026 |
86.04 |
| Apr 1, 2026 |
85.68 |
| Mar 31, 2026 |
85.32 |
| Mar 30, 2026 |
84.99 |
| Mar 27, 2026 |
84.72 |
| Mar 26, 2026 |
84.54 |
| Mar 25, 2026 |
84.25 |
| Mar 24, 2026 |
83.83 |
| Mar 23, 2026 |
83.46 |
| Mar 20, 2026 |
82.57 |
| Mar 19, 2026 |
81.66 |
| Mar 18, 2026 |
80.79 |
| Mar 17, 2026 |
79.83 |
| Mar 16, 2026 |
78.85 |
| Mar 13, 2026 |
77.92 |
| Mar 12, 2026 |
77.21 |
| Mar 11, 2026 |
76.54 |
| Mar 10, 2026 |
75.91 |
| Mar 9, 2026 |
75.20 |
| Mar 6, 2026 |
74.62 |
| Mar 5, 2026 |
74.32 |
| Mar 4, 2026 |
73.92 |
| Mar 3, 2026 |
73.44 |
| Mar 2, 2026 |
73.03 |
| Feb 27, 2026 |
72.77 |
| Feb 26, 2026 |
72.61 |
| Feb 25, 2026 |
72.53 |
| Feb 24, 2026 |
72.64 |
| Feb 23, 2026 |
73.18 |
| Feb 20, 2026 |
73.74 |
| Feb 19, 2026 |
74.16 |
| Feb 18, 2026 |
74.63 |
| Feb 17, 2026 |
75.12 |
| Feb 13, 2026 |
75.61 |
| Feb 12, 2026 |
75.96 |
| Feb 11, 2026 |
76.34 |
| Feb 10, 2026 |
76.79 |
| Feb 9, 2026 |
77.04 |
| Feb 6, 2026 |
77.24 |
| Feb 5, 2026 |
77.56 |
| Feb 4, 2026 |
77.98 |
| Feb 3, 2026 |
78.22 |
| Feb 2, 2026 |
78.49 |
| Jan 30, 2026 |
78.84 |
| Jan 29, 2026 |
79.10 |
| Jan 28, 2026 |
79.38 |
| Jan 27, 2026 |
79.57 |
| Jan 26, 2026 |
79.90 |
| Jan 23, 2026 |
80.45 |
| Jan 22, 2026 |
81.10 |
| Jan 21, 2026 |
81.74 |
| Jan 20, 2026 |
82.29 |
| Jan 16, 2026 |
83.09 |
| Jan 15, 2026 |
83.75 |
| Jan 14, 2026 |
84.57 |
| Jan 13, 2026 |
85.41 |
| Jan 12, 2026 |
86.20 |
| Jan 9, 2026 |
87.18 |
| Jan 8, 2026 |
88.24 |
| Jan 7, 2026 |
89.47 |
| Jan 6, 2026 |
90.70 |
| Jan 5, 2026 |
91.60 |
| Jan 2, 2026 |
92.40 |
| Dec 31, 2025 |
93.33 |
| Dec 30, 2025 |
94.36 |
| Dec 29, 2025 |
95.29 |
| Dec 26, 2025 |
96.25 |
| Dec 24, 2025 |
97.31 |
| Dec 23, 2025 |
98.35 |
| Dec 22, 2025 |
99.44 |
| Dec 19, 2025 |
100.36 |
| Dec 18, 2025 |
101.65 |
| Dec 17, 2025 |
103.04 |
| Dec 16, 2025 |
104.43 |
| Dec 15, 2025 |
105.74 |
| Dec 12, 2025 |
107.15 |
| Dec 11, 2025 |
108.47 |
| Dec 10, 2025 |
109.28 |
| Dec 9, 2025 |
110.16 |
| Dec 8, 2025 |
111.06 |
| Dec 5, 2025 |
111.92 |
| Dec 4, 2025 |
112.70 |
| Dec 3, 2025 |
113.58 |
| Dec 2, 2025 |
114.48 |
| Dec 1, 2025 |
115.68 |
| Nov 28, 2025 |
117.04 |
| Nov 26, 2025 |
118.25 |
| Nov 25, 2025 |
119.42 |
| Nov 24, 2025 |
120.72 |
| Nov 21, 2025 |
121.94 |
| Nov 20, 2025 |
123.02 |
| Nov 19, 2025 |
124.36 |
| Nov 18, 2025 |
125.24 |
| Nov 17, 2025 |
126.06 |
| Nov 14, 2025 |
126.78 |
| Nov 13, 2025 |
127.44 |
| Nov 12, 2025 |
128.14 |
| Nov 11, 2025 |
128.78 |
| Nov 10, 2025 |
129.22 |
| Nov 7, 2025 |
129.78 |
| Nov 6, 2025 |
130.33 |
| Nov 5, 2025 |
130.88 |
| Nov 4, 2025 |
131.20 |
| Nov 3, 2025 |
131.48 |
| Oct 31, 2025 |
131.82 |
| Oct 30, 2025 |
131.92 |
| Oct 29, 2025 |
132.22 |
| Oct 28, 2025 |
132.29 |
| Oct 27, 2025 |
132.40 |
| Oct 24, 2025 |
132.52 |
| Oct 23, 2025 |
132.46 |
| Oct 22, 2025 |
132.93 |
| Oct 21, 2025 |
133.70 |
| Oct 20, 2025 |
134.33 |
| Oct 17, 2025 |
134.89 |
| Oct 16, 2025 |
135.42 |
| Oct 15, 2025 |
136.08 |
| Oct 14, 2025 |
136.47 |
| Oct 13, 2025 |
137.08 |
| Oct 10, 2025 |
137.69 |
| Oct 9, 2025 |
138.70 |
| Oct 8, 2025 |
139.50 |
| Oct 7, 2025 |
140.13 |
| Oct 6, 2025 |
140.86 |
| Oct 3, 2025 |
141.75 |
| Oct 2, 2025 |
142.69 |
| Oct 1, 2025 |
143.75 |
| Sep 30, 2025 |
145.13 |
| Sep 29, 2025 |
146.80 |
| Sep 26, 2025 |
148.61 |
| Sep 25, 2025 |
150.77 |
| Sep 24, 2025 |
152.94 |
| Sep 23, 2025 |
154.21 |
| Sep 22, 2025 |
155.69 |
| Sep 19, 2025 |
156.68 |
| Sep 18, 2025 |
157.86 |
| Sep 17, 2025 |
159.06 |
| Sep 16, 2025 |
160.54 |
| Sep 15, 2025 |
161.99 |
| Sep 12, 2025 |
163.09 |
| Sep 11, 2025 |
164.14 |
| Sep 10, 2025 |
165.31 |
| Sep 9, 2025 |
166.67 |
| Sep 8, 2025 |
167.92 |
| Sep 5, 2025 |
169.94 |
| Sep 4, 2025 |
171.62 |
| Sep 3, 2025 |
173.72 |
| Sep 2, 2025 |
176.62 |
| Aug 29, 2025 |
179.03 |
| Aug 28, 2025 |
180.38 |
| Aug 27, 2025 |
180.74 |
| Aug 26, 2025 |
181.22 |
| Aug 25, 2025 |
181.31 |
| Aug 22, 2025 |
180.93 |
| Aug 21, 2025 |
180.57 |
| Aug 20, 2025 |
180.06 |
| Aug 19, 2025 |
179.61 |
| Aug 18, 2025 |
179.06 |
| Aug 15, 2025 |
177.89 |
