The highest closing price for Circle Internet (CRCL) last month was $132.84, on March 18. It was up 18.1% for the month. The latest price is $88.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $91.25 | $97.80 | $89.40 | $95.41 | 13,703,130 |
March 30 2026 | $96.26 | $96.50 | $88.27 | $89.91 | 12,851,320 |
March 27 2026 | $97.74 | $97.78 | $90.85 | $93.66 | 14,551,650 |
March 26 2026 | $101.91 | $103.55 | $97.31 | $98.27 | 15,672,030 |
March 25 2026 | $106.77 | $110.25 | $101.60 | $103.86 | 22,176,490 |
March 24 2026 | $126.35 | $127.08 | $98.31 | $101.17 | 57,727,941 |
March 23 2026 | $124.15 | $127.48 | $121.32 | $126.64 | 15,857,870 |
March 20 2026 | $127.98 | $132.38 | $122.91 | $126.03 | 22,700,760 |
March 19 2026 | $126.33 | $129.74 | $121.41 | $128.33 | 19,498,359 |
March 18 2026 | $131.49 | $135.49 | $128.00 | $132.84 | 16,909,301 |
March 17 2026 | $124.01 | $136.65 | $122.74 | $132.31 | 23,078,301 |
March 16 2026 | $120.15 | $126.50 | $119.77 | $125.83 | 18,613,510 |
March 13 2026 | $118.34 | $119.30 | $113.16 | $115.38 | 11,354,280 |
March 12 2026 | $113.05 | $117.78 | $112.15 | $114.18 | 12,296,240 |
March 11 2026 | $119.80 | $123.40 | $111.72 | $112.81 | 19,437,439 |
March 10 2026 | $113.44 | $121.80 | $112.80 | $118.09 | 24,161,109 |
March 09 2026 | $105.21 | $112.66 | $104.90 | $111.84 | 21,509,590 |
March 06 2026 | $102.82 | $106.29 | $100.07 | $101.91 | 19,662,240 |
March 05 2026 | $105.27 | $110.12 | $103.30 | $105.74 | 20,902,170 |
March 04 2026 | $102.80 | $106.35 | $101.40 | $105.27 | 24,171,029 |
March 03 2026 | $91.50 | $104.30 | $91.13 | $99.63 | 33,367,039 |
March 02 2026 | $80.80 | $96.61 | $80.23 | $96.14 | 32,855,531 |
Daily pricing data for Circle Internet dates back to 6/4/2025, and may be incomplete.
