The highest closing price for Circle Internet (CRCL) last month was $235.08, on July 17. It was down 0.6% for the month. The latest price is $135.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $188.76 | $189.87 | $183.00 | $183.52 | 5,770,600 |
July 30 2025 | $182.62 | $193.33 | $182.10 | $190.50 | 9,317,700 |
July 29 2025 | $187.88 | $190.75 | $180.68 | $181.64 | 9,534,789 |
July 28 2025 | $196.98 | $197.90 | $183.91 | $185.36 | 9,524,221 |
July 25 2025 | $192.54 | $195.70 | $187.50 | $192.86 | 6,988,500 |
July 24 2025 | $199.75 | $201.25 | $189.23 | $193.08 | 9,085,900 |
July 23 2025 | $198.38 | $202.50 | $195.08 | $202.41 | 10,319,800 |
July 22 2025 | $207.55 | $211.99 | $192.90 | $198.31 | 18,485,900 |
July 21 2025 | $226.40 | $231.88 | $213.33 | $216.10 | 19,033,100 |
July 18 2025 | $244.90 | $262.97 | $222.49 | $223.78 | 42,877,400 |
July 17 2025 | $225.59 | $244.36 | $220.01 | $235.08 | 29,222,500 |
July 16 2025 | $203.05 | $239.70 | $201.32 | $233.20 | 43,669,500 |
July 15 2025 | $198.00 | $203.46 | $188.10 | $195.33 | 14,758,500 |
July 14 2025 | $189.27 | $204.91 | $185.54 | $204.70 | 15,445,200 |
July 11 2025 | $204.18 | $206.80 | $182.50 | $187.33 | 18,227,400 |
July 10 2025 | $208.84 | $209.57 | $199.00 | $202.90 | 12,340,100 |
July 09 2025 | $209.36 | $215.60 | $197.25 | $200.68 | 17,934,400 |
July 08 2025 | $199.50 | $209.50 | $196.00 | $204.81 | 22,225,500 |
July 07 2025 | $193.75 | $208.60 | $186.60 | $207.46 | 31,640,800 |
July 03 2025 | $182.17 | $192.50 | $181.39 | $188.77 | 17,192,000 |
July 02 2025 | $187.21 | $189.00 | $176.00 | $177.97 | 18,546,000 |
July 01 2025 | $184.67 | $194.00 | $171.50 | $192.53 | 31,252,100 |
Daily pricing data for Circle Internet dates back to 6/4/2025, and may be incomplete.
