CRCL
CIRC INTERNET-A (CRCL)
NYSE
$62.36-$0.64 (-1.02%)
Price as of Jul 14, 2026 4:05 AM EDT
  • $15.2B
    Market Cap
  • -69.22%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -19.06%
    Low Price$61.95
    High Price$83.37
  • 3 Months
    -36.16%
    Low Price$61.95
    High Price$131.76
  • 1 Year
    -69.22%
    Low Price$50.23
    High Price$235.08
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
64.42
66.10
62.36
63.00
-4.75%
12,888,644
07/10/2026
70.66
72.86
65.07
66.14
+4.97%
36,801,822
07/09/2026
62.95
64.80
61.67
63.01
-1.65%
9,381,671
07/08/2026
64.19
64.48
61.88
64.07
-1.66%
8,525,616
07/07/2026
67.75
69.05
64.58
65.15
-5.10%
8,443,835
07/06/2026
64.56
69.98
62.95
68.65
+6.24%
13,085,911
07/02/2026
63.81
69.25
63.66
64.62
+4.31%
17,752,186
07/01/2026
63.71
66.25
61.77
61.95
-1.09%
24,642,164
06/30/2026
72.25
73.20
62.52
62.63
-17.55%
38,127,137
06/29/2026
75.18
76.15
72.39
75.96
+3.25%
9,184,676
06/26/2026
67.92
74.45
67.37
73.57
+6.92%
14,419,026
06/25/2026
71.30
71.57
67.51
68.81
-3.06%
10,894,690
06/24/2026
75.60
75.60
70.07
70.98
-6.21%
11,283,556
06/23/2026
76.11
78.22
74.70
75.68
-5.34%
8,875,025
06/22/2026
81.25
84.86
78.97
79.95
-0.35%
9,694,456
06/18/2026
80.28
81.40
76.84
80.23
-0.45%
14,862,986
06/17/2026
79.10
85.24
78.50
80.59
+1.09%
9,891,111
06/16/2026
82.50
82.92
78.71
79.72
-4.38%
9,859,921
06/15/2026
82.89
87.30
82.41
83.37
+7.10%
15,478,463
06/12/2026
82.01
82.05
77.61
77.84
-5.80%
12,394,321
06/11/2026
79.50
83.91
78.61
82.63
+4.69%
8,856,760
06/10/2026
78.93
84.30
78.60
78.93
-2.68%
8,420,758
06/09/2026
81.17
87.38
77.87
81.10
-1.73%
13,527,146
06/08/2026
84.01
84.13
81.40
82.53
+2.80%
10,609,672
06/05/2026
88.11
88.11
78.41
80.28
-11.33%
24,728,644
06/04/2026
90.89
95.18
89.20
90.54
+0.45%
12,226,827
06/03/2026
99.18
99.18
90.13
90.13
-10.63%
16,354,402
06/02/2026
101.88
103.77
98.55
100.85
-3.92%
14,601,151
06/01/2026
108.72
109.50
104.26
104.97
-7.11%
14,307,207
05/29/2026
108.03
114.44
106.75
113.00
+4.40%
24,738,813
05/28/2026
101.44
108.38
97.69
108.24
+5.46%
11,929,068
05/27/2026
103.00
106.60
102.33
102.64
-1.47%
8,300,651
05/26/2026
112.22
113.04
104.14
104.17
-7.91%
15,862,287
05/22/2026
116.12
118.85
112.20
113.12
-1.53%
9,795,623
05/21/2026
111.00
117.94
110.43
114.88
+2.92%
10,770,370
05/20/2026
111.37
113.48
109.06
111.62
+0.53%
7,009,811
05/19/2026
109.20
115.36
108.67
111.03
-0.32%
10,704,679
05/18/2026
112.10
114.78
107.21
111.39
-2.29%
12,562,482
05/15/2026
117.47
118.26
111.39
114.00
-7.98%
17,958,162
05/14/2026
123.60
132.44
118.36
123.88
-2.13%
23,592,071
05/13/2026
125.73
130.73
118.20
126.57
+2.36%
19,433,112
05/12/2026
129.99
140.00
120.50
123.65
-6.16%
29,501,740
05/11/2026
118.85
134.80
105.36
131.76
+15.91%
49,789,266
05/11/2026
$0.21 Earnings
05/08/2026
114.26
115.00
108.91
113.67
+0.37%
16,763,713
05/07/2026
118.26
120.48
109.60
113.25
-7.02%
21,476,759
05/06/2026
115.00
122.86
113.20
121.80
+6.66%
19,293,028
05/05/2026
121.40
121.40
112.45
114.19
-4.47%
22,578,409
05/04/2026
107.13
119.99
106.90
119.53
+19.89%
32,606,103
05/01/2026
92.77
100.01
92.21
99.70
+9.71%
10,127,566
04/30/2026
95.29
95.29
89.90
90.88
-4.90%
9,231,895
04/29/2026
93.55
96.27
90.19
95.56
+1.28%
8,599,673
04/28/2026
92.50
95.39
92.26
94.35
-1.14%
6,305,334
04/27/2026
98.56
98.80
94.29
95.44
-4.23%
9,583,170
04/24/2026
102.27
103.00
97.56
99.66
-0.35%
6,621,371
04/23/2026
101.22
103.65
97.90
100.01
-4.17%
7,325,423
04/22/2026
99.95
105.79
99.38
104.36
+8.69%
13,863,167
04/21/2026
104.73
105.10
95.79
96.02
-9.72%
12,532,596
04/20/2026
102.48
106.50
98.50
106.36
+0.42%
11,402,313
04/17/2026
110.37
111.20
102.70
105.91
-1.44%
14,543,396
04/16/2026
107.00
108.04
101.70
107.46
+1.84%
9,258,258
04/15/2026
107.58
108.70
102.93
105.52
+0.03%
10,641,569
04/14/2026
102.26
110.51
101.41
105.49
+6.90%
17,543,369
04/13/2026
86.34
98.68
86.27
98.68
+12.09%
13,915,087
04/10/2026
88.05
90.33
84.91
88.04
+3.45%
9,369,085
04/09/2026
93.06
93.95
84.60
85.10
-9.89%
14,780,002
04/08/2026
101.29
101.82
93.00
94.44
+0.34%
10,572,651
04/07/2026
90.97
95.28
88.00
94.12
+2.14%
8,346,859
04/06/2026
93.09
94.70
91.02
92.15
+2.09%
7,658,238
04/02/2026
87.45
90.39
84.27
90.26
-0.53%
12,667,996
04/01/2026
98.42
99.46
90.26
90.74
-4.89%
13,882,766
03/31/2026
91.25
97.80
89.40
95.41
+6.12%
13,703,127
03/30/2026
96.26
96.50
88.27
89.91
-4.00%
12,851,319
03/27/2026
97.74
97.78
90.85
93.66
-4.69%
14,551,645
03/26/2026
101.91
103.55
97.31
98.27
-5.38%
15,672,027
03/25/2026
106.77
110.25
101.60
103.86
+2.66%
22,176,485
03/24/2026
126.35
127.08
98.31
101.17
-20.11%
57,727,940
03/23/2026
124.15
127.48
121.32
126.64
+0.48%
15,857,874
03/20/2026
127.98
132.38
122.91
126.03
-1.79%
22,698,946
03/19/2026
126.33
129.74
121.41
128.33
-3.40%
19,498,358
03/18/2026
131.49
135.49
128.00
132.84
+0.40%
16,909,301
03/17/2026
124.01
136.65
122.74
132.31
+5.15%
23,078,175
03/16/2026
120.15
126.50
119.77
125.83
+9.06%
18,613,507
03/13/2026
118.34
119.30
113.16
115.38
+1.05%
11,354,283
03/12/2026
113.05
117.78
112.15
114.18
+1.21%
12,296,244
03/11/2026
119.80
123.40
111.72
112.81
-4.47%
19,437,436
03/10/2026
113.44
121.80
112.80
118.09
+5.59%
24,161,113
03/09/2026
105.21
112.66
104.90
111.84
+9.74%
21,509,588
03/06/2026
102.82
106.29
100.07
101.91
-3.62%
19,662,242
03/05/2026
105.27
110.12
103.30
105.74
+0.45%
20,902,172
03/04/2026
102.80
106.35
101.40
105.27
+5.66%
24,171,031
03/03/2026
91.50
104.30
91.13
99.63
+3.63%
33,367,044
03/02/2026
80.80
96.61
80.23
96.14
+15.22%
32,855,525
02/27/2026
83.62
84.98
80.97
83.44
-4.32%
19,295,167
02/26/2026
81.57
90.60
81.23
87.21
+4.90%
41,836,480
02/25/2026
73.77
83.35
71.19
83.14
+35.47%
63,849,858
02/25/2026
$0.43 Earnings
02/24/2026
60.39
62.95
59.46
61.37
+0.33%
8,283,492
02/23/2026
62.10
63.13
59.83
61.17
-2.94%
8,797,239
02/20/2026
62.25
65.50
61.50
63.02
+1.78%
9,468,580