Circle Internet (CRCL) Price (2025 - 2026)
| Date | Value |
|---|
| Jun 1, 2026 |
104.89 |
| May 29, 2026 |
113.00 |
| May 28, 2026 |
108.24 |
| May 27, 2026 |
102.64 |
| May 26, 2026 |
104.40 |
| May 22, 2026 |
113.12 |
| May 21, 2026 |
115.00 |
| May 20, 2026 |
111.93 |
| May 19, 2026 |
112.47 |
| May 18, 2026 |
110.40 |
| May 15, 2026 |
114.00 |
| May 14, 2026 |
121.47 |
| May 13, 2026 |
126.57 |
| May 12, 2026 |
123.65 |
| May 11, 2026 |
131.76 |
| May 8, 2026 |
113.67 |
| May 7, 2026 |
113.25 |
| May 6, 2026 |
121.80 |
| May 5, 2026 |
114.19 |
| May 4, 2026 |
119.53 |
| May 1, 2026 |
99.70 |
| Apr 30, 2026 |
90.88 |
| Apr 29, 2026 |
95.56 |
| Apr 28, 2026 |
94.35 |
| Apr 27, 2026 |
95.44 |
| Apr 24, 2026 |
99.66 |
| Apr 23, 2026 |
100.01 |
| Apr 22, 2026 |
104.36 |
| Apr 21, 2026 |
96.02 |
| Apr 20, 2026 |
106.36 |
| Apr 17, 2026 |
105.91 |
| Apr 16, 2026 |
107.46 |
| Apr 15, 2026 |
105.52 |
| Apr 14, 2026 |
105.49 |
| Apr 13, 2026 |
98.68 |
| Apr 10, 2026 |
88.04 |
| Apr 9, 2026 |
85.10 |
| Apr 8, 2026 |
94.44 |
| Apr 7, 2026 |
94.12 |
| Apr 6, 2026 |
92.15 |
| Apr 2, 2026 |
90.26 |
| Apr 1, 2026 |
90.74 |
| Mar 31, 2026 |
95.41 |
| Mar 30, 2026 |
89.91 |
| Mar 27, 2026 |
93.66 |
| Mar 26, 2026 |
98.27 |
| Mar 25, 2026 |
103.86 |
| Mar 24, 2026 |
101.17 |
| Mar 23, 2026 |
126.64 |
| Mar 20, 2026 |
126.03 |
| Mar 19, 2026 |
128.33 |
| Mar 18, 2026 |
132.84 |
| Mar 17, 2026 |
132.31 |
| Mar 16, 2026 |
125.83 |
| Mar 13, 2026 |
115.38 |
| Mar 12, 2026 |
114.18 |
| Mar 11, 2026 |
112.81 |
| Mar 10, 2026 |
118.09 |
| Mar 9, 2026 |
111.84 |
| Mar 6, 2026 |
101.91 |
| Mar 5, 2026 |
105.74 |
| Mar 4, 2026 |
105.27 |
| Mar 3, 2026 |
99.63 |
| Mar 2, 2026 |
96.14 |
| Feb 27, 2026 |
83.44 |
| Feb 26, 2026 |
87.21 |
| Feb 25, 2026 |
83.14 |
| Feb 24, 2026 |
61.37 |
| Feb 23, 2026 |
61.17 |
| Feb 20, 2026 |
63.02 |
| Feb 19, 2026 |
61.92 |
| Feb 18, 2026 |
63.15 |
| Feb 17, 2026 |
61.62 |
| Feb 13, 2026 |
60.04 |
| Feb 12, 2026 |
56.63 |
| Feb 11, 2026 |
57.86 |
| Feb 10, 2026 |
59.75 |
| Feb 9, 2026 |
60.10 |
| Feb 6, 2026 |
57.04 |
| Feb 5, 2026 |
50.23 |
| Feb 4, 2026 |
55.05 |
| Feb 3, 2026 |
56.16 |
| Feb 2, 2026 |
58.86 |
| Jan 30, 2026 |
63.93 |
| Jan 29, 2026 |
67.55 |
| Jan 28, 2026 |
72.84 |
| Jan 27, 2026 |
69.96 |
| Jan 26, 2026 |
70.90 |
| Jan 23, 2026 |
71.33 |
| Jan 22, 2026 |
71.35 |
| Jan 21, 2026 |
72.64 |
| Jan 20, 2026 |
72.70 |
| Jan 16, 2026 |
78.61 |
| Jan 15, 2026 |
76.60 |
| Jan 14, 2026 |
84.80 |
| Jan 13, 2026 |
83.46 |
| Jan 12, 2026 |
82.90 |
| Jan 9, 2026 |
82.90 |
| Jan 8, 2026 |
81.79 |
| Jan 7, 2026 |
80.59 |
| Jan 6, 2026 |
84.85 |
| Jan 5, 2026 |
84.80 |
| Jan 2, 2026 |
83.47 |
| Dec 31, 2025 |
79.30 |
| Dec 30, 2025 |
79.89 |
| Dec 29, 2025 |
80.51 |
| Dec 26, 2025 |
81.27 |
| Dec 24, 2025 |
82.64 |
| Dec 23, 2025 |
82.73 |
| Dec 22, 2025 |
87.00 |
| Dec 19, 2025 |
86.13 |
| Dec 18, 2025 |
80.99 |
| Dec 17, 2025 |
79.20 |
| Dec 16, 2025 |
83.00 |
| Dec 15, 2025 |
75.46 |
| Dec 12, 2025 |
83.47 |
| Dec 11, 2025 |
88.57 |
| Dec 10, 2025 |
88.41 |
| Dec 9, 2025 |
88.88 |
| Dec 8, 2025 |
83.96 |
| Dec 5, 2025 |
85.62 |
| Dec 4, 2025 |
87.46 |
| Dec 3, 2025 |
86.29 |
| Dec 2, 2025 |
77.44 |
| Dec 1, 2025 |
75.94 |
| Nov 28, 2025 |
79.93 |
| Nov 26, 2025 |
72.64 |
| Nov 25, 2025 |
70.11 |
| Nov 24, 2025 |
72.74 |
| Nov 21, 2025 |
71.33 |
| Nov 20, 2025 |
66.93 |
| Nov 19, 2025 |
69.72 |
| Nov 18, 2025 |
76.60 |
| Nov 17, 2025 |
76.59 |
| Nov 14, 2025 |
81.89 |
| Nov 13, 2025 |
82.34 |
| Nov 12, 2025 |
86.30 |
| Nov 11, 2025 |
98.30 |
| Nov 10, 2025 |
104.10 |
| Nov 7, 2025 |
103.14 |
| Nov 6, 2025 |
100.01 |
| Nov 5, 2025 |
113.03 |
| Nov 4, 2025 |
111.25 |
| Nov 3, 2025 |
117.86 |
| Oct 31, 2025 |
126.98 |
| Oct 30, 2025 |
122.71 |
| Oct 29, 2025 |
131.74 |
| Oct 28, 2025 |
136.11 |
| Oct 27, 2025 |
143.29 |
| Oct 24, 2025 |
142.05 |
| Oct 23, 2025 |
129.86 |
| Oct 22, 2025 |
124.79 |
| Oct 21, 2025 |
129.85 |
| Oct 20, 2025 |
130.81 |
| Oct 17, 2025 |
126.49 |
| Oct 16, 2025 |
128.46 |
| Oct 15, 2025 |
134.48 |
| Oct 14, 2025 |
134.46 |
| Oct 13, 2025 |
137.47 |
| Oct 10, 2025 |
132.94 |
| Oct 9, 2025 |
150.48 |
| Oct 8, 2025 |
150.46 |
| Oct 7, 2025 |
148.72 |
| Oct 6, 2025 |
148.51 |
| Oct 3, 2025 |
145.78 |
| Oct 2, 2025 |
149.72 |
| Oct 1, 2025 |
129.03 |
| Sep 30, 2025 |
132.58 |
| Sep 29, 2025 |
133.66 |
| Sep 26, 2025 |
126.99 |
| Sep 25, 2025 |
124.66 |
| Sep 24, 2025 |
131.58 |
| Sep 23, 2025 |
130.97 |
| Sep 22, 2025 |
137.64 |
| Sep 19, 2025 |
144.14 |
| Sep 18, 2025 |
140.42 |
| Sep 17, 2025 |
131.04 |
| Sep 16, 2025 |
134.81 |
| Sep 15, 2025 |
134.05 |
| Sep 12, 2025 |
125.32 |
| Sep 11, 2025 |
133.70 |
| Sep 10, 2025 |
113.69 |
| Sep 9, 2025 |
117.99 |
| Sep 8, 2025 |
112.46 |
| Sep 5, 2025 |
114.56 |
| Sep 4, 2025 |
117.49 |
| Sep 3, 2025 |
118.46 |
| Sep 2, 2025 |
120.14 |
| Aug 29, 2025 |
131.98 |
| Aug 28, 2025 |
130.94 |
| Aug 27, 2025 |
127.40 |
| Aug 26, 2025 |
129.05 |
| Aug 25, 2025 |
125.24 |
| Aug 22, 2025 |
135.04 |
| Aug 21, 2025 |
131.80 |
| Aug 20, 2025 |
137.81 |
| Aug 19, 2025 |
135.23 |
| Aug 18, 2025 |
141.58 |
| Aug 15, 2025 |
149.26 |
| Aug 14, 2025 |
139.23 |
| Aug 13, 2025 |
153.16 |
| Aug 12, 2025 |
163.21 |
| Aug 11, 2025 |
161.17 |
| Aug 8, 2025 |
159.03 |
| Aug 7, 2025 |
152.93 |
| Aug 6, 2025 |
161.71 |
| Aug 5, 2025 |
153.93 |
| Aug 4, 2025 |
164.82 |
| Aug 1, 2025 |
168.10 |
| Jul 31, 2025 |
183.52 |
| Jul 30, 2025 |
190.50 |
| Jul 29, 2025 |
181.64 |
| Jul 28, 2025 |
185.36 |
| Jul 25, 2025 |
192.86 |
| Jul 24, 2025 |
193.08 |
| Jul 23, 2025 |
202.41 |
| Jul 22, 2025 |
198.31 |
| Jul 21, 2025 |
216.10 |
| Jul 18, 2025 |
223.78 |
| Jul 17, 2025 |
235.08 |
| Jul 16, 2025 |
233.20 |
| Jul 15, 2025 |
195.33 |
| Jul 14, 2025 |
204.70 |
| Jul 11, 2025 |
187.33 |
| Jul 10, 2025 |
202.90 |
| Jul 9, 2025 |
200.68 |
| Jul 8, 2025 |
204.81 |
| Jul 7, 2025 |
207.46 |
| Jul 3, 2025 |
188.77 |
| Jul 2, 2025 |
177.97 |
| Jul 1, 2025 |
192.53 |
| Jun 30, 2025 |
181.29 |
| Jun 27, 2025 |
180.43 |
| Jun 26, 2025 |
213.63 |
| Jun 25, 2025 |
198.62 |
| Jun 24, 2025 |
222.65 |
| Jun 23, 2025 |
263.45 |
| Jun 20, 2025 |
240.28 |
| Jun 18, 2025 |
199.59 |
| Jun 17, 2025 |
149.15 |
| Jun 16, 2025 |
151.06 |
| Jun 13, 2025 |
133.56 |
| Jun 12, 2025 |
106.54 |
| Jun 11, 2025 |
117.20 |
| Jun 10, 2025 |
105.91 |
| Jun 9, 2025 |
115.25 |
| Jun 6, 2025 |
107.70 |
| Jun 5, 2025 |
83.23 |
