CRCL
CIRC INTERNET-A (CRCL)
NYSE
$88.46+$0.48 (+0.54%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $20.6B
    Market Cap
  • -34.85%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +23.78%
    Low Price$60.35
    High Price$87.98
  • 3 Months
    -23.42%
    Low Price$60.35
    High Price$113.00
  • 1 Year
    -34.85%
    Low Price$50.23
    High Price$150.48
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
87.98
92.97
86.36
87.98
+5.16%
26,017,955
08/20/2026
82.99
85.28
79.50
83.66
+6.45%
22,190,552
08/19/2026
73.77
81.22
73.69
78.59
+9.56%
23,236,848
08/18/2026
72.81
74.22
71.41
71.73
-3.83%
9,000,531
08/17/2026
71.21
75.67
70.73
74.59
+4.18%
9,772,451
08/14/2026
74.46
74.62
71.20
71.60
-5.01%
8,581,627
08/13/2026
70.11
75.89
70.01
75.38
+5.75%
10,750,411
08/12/2026
71.84
72.38
68.81
71.28
+0.17%
8,679,215
08/11/2026
69.01
73.35
67.70
71.16
+6.13%
14,290,937
08/10/2026
67.15
67.48
64.50
67.05
+0.57%
7,902,037
08/07/2026
65.65
68.40
64.78
66.67
+5.36%
12,164,513
08/06/2026
61.24
65.91
60.01
63.28
0.00%
12,346,168
08/05/2026
61.96
64.20
59.12
63.28
+0.05%
20,070,972
08/05/2026
$0.18 Earnings
08/04/2026
60.30
64.37
60.07
63.25
+4.81%
12,757,720
08/03/2026
58.98
61.38
57.84
60.35
-3.61%
15,929,076
07/31/2026
62.72
63.51
58.66
62.61
-2.54%
13,723,313
07/30/2026
61.48
64.64
61.00
64.24
+4.69%
8,150,295
07/29/2026
63.16
64.47
60.55
61.36
-4.60%
7,732,238
07/28/2026
62.03
65.88
61.23
64.32
-2.06%
8,123,368
07/27/2026
63.63
66.24
62.61
65.67
+5.31%
8,661,174
07/24/2026
61.62
63.18
59.96
62.36
+0.29%
8,358,576
07/23/2026
65.00
65.41
61.35
62.18
-6.02%
10,413,911
07/22/2026
67.95
70.23
65.35
66.16
-6.92%
10,842,634
07/21/2026
68.94
72.68
68.65
71.08
+8.60%
18,181,296
07/20/2026
60.95
66.98
60.87
65.45
+8.25%
13,866,993
07/17/2026
59.18
62.40
58.68
60.46
-0.30%
8,757,967
07/16/2026
64.43
64.90
60.36
60.64
-7.69%
9,798,148
07/15/2026
64.46
66.85
63.25
65.69
+3.91%
12,928,255
07/14/2026
61.66
63.49
59.29
63.22
+0.35%
15,796,899
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