What historical data is shown for CRCL?
When live candles are unavailable, this page falls back to the scanner's daily close series (also used for Peer Matcher correlation).
Circle Internet Group • Robinhood Token (CRCL) Historical Data
ROBINHOOD
RWA
Circle Internet Group • Robinhood Token Historical Price Information — Daily CRCL Open, High, Low, Close & Volume
$74.20
+3.62% 1D
Recently Viewed
1H+0.98%
1D+3.62%
1W-8.80%
1M-11.53%
Circle Internet Group • Robinhood Token (CRCL) has 90 days of daily open, high, low and close on file. Over that window CRCL ranged $66.81 to $105.53, closed at $73.68 and is up 10.0% across the window.
Circle Internet Group • Robinhood Token — Window Stats
90 daily barsBars
90
Window high
$105.53
Window low
$66.81
First → last
+10.02%
Latest close
$73.68
vs live
+0.71%
Close-only series from the scanner (Peer Matcher correlation store). Open/high/low/volume fill when live exchange candles are available. Dates estimated backward from today UTC.
CRCL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | — | — | — | $73.68 | -2.01% | — | $10.61M |
| Nov 3, 2026 | — | — | — | $75.19 | +3.98% | — | $10.82M |
| Nov 2, 2026 | — | — | — | $72.31 | -1.78% | — | $10.41M |
| Nov 1, 2026 | — | — | — | $73.62 | +1.18% | — | $10.60M |
| Oct 31, 2026 | — | — | — | $72.76 | -0.51% | — | $10.47M |
| Oct 30, 2026 | — | — | — | $73.13 | -3.43% | — | $10.53M |
| Oct 29, 2026 | — | — | — | $75.73 | -5.93% | — | $10.90M |
| Oct 28, 2026 | — | — | — | $80.50 | -0.75% | — | $11.59M |
| Oct 27, 2026 | — | — | — | $81.11 | +0.77% | — | $11.68M |
| Oct 26, 2026 | — | — | — | $80.49 | -5.16% | — | $11.59M |
| Oct 25, 2026 | — | — | — | $84.87 | -0.78% | — | $12.22M |
| Oct 24, 2026 | — | — | — | $85.54 | -0.26% | — | $12.31M |
| Oct 23, 2026 | — | — | — | $85.76 | -0.17% | — | $12.35M |
| Oct 22, 2026 | — | — | — | $85.91 | -3.28% | — | $12.37M |
| Oct 21, 2026 | — | — | — | $88.82 | +2.92% | — | $12.79M |
| Oct 20, 2026 | — | — | — | $86.30 | +5.60% | — | $12.42M |
| Oct 19, 2026 | — | — | — | $81.72 | -1.85% | — | $11.76M |
| Oct 18, 2026 | — | — | — | $83.26 | +1.45% | — | $11.99M |
| Oct 17, 2026 | — | — | — | $82.07 | -0.27% | — | $11.81M |
| Oct 16, 2026 | — | — | — | $82.29 | -3.95% | — | $11.85M |
| Oct 15, 2026 | — | — | — | $85.67 | +10.57% | — | $12.33M |
| Oct 14, 2026 | — | — | — | $77.48 | -8.13% | — | $11.15M |
| Oct 13, 2026 | — | — | — | $84.34 | +3.36% | — | $12.14M |
| Oct 12, 2026 | — | — | — | $81.60 | -5.90% | — | $11.75M |
| Oct 11, 2026 | — | — | — | $86.72 | +0.85% | — | $12.48M |
| Oct 10, 2026 | — | — | — | $85.99 | +1.32% | — | $12.38M |
| Oct 9, 2026 | — | — | — | $84.87 | +4.58% | — | $12.22M |
| Oct 8, 2026 | — | — | — | $81.15 | +0.50% | — | $11.68M |
| Oct 7, 2026 | — | — | — | $80.75 | -3.85% | — | $11.62M |
| Oct 6, 2026 | — | — | — | $83.98 | +0.26% | — | $12.09M |
| Oct 5, 2026 | — | — | — | $83.76 | -0.13% | — | $12.06M |
| Oct 4, 2026 | — | — | — | $83.87 | +1.72% | — | $12.07M |
| Oct 3, 2026 | — | — | — | $82.45 | +0.79% | — | $11.87M |
| Oct 2, 2026 | — | — | — | $81.80 | -1.91% | — | $11.78M |
| Oct 1, 2026 | — | — | — | $83.39 | +1.82% | — | $12.01M |
| Sep 30, 2026 | — | — | — | $81.90 | -2.50% | — | $11.79M |
| Sep 29, 2026 | — | — | — | $84.00 | -1.97% | — | $12.09M |
| Sep 28, 2026 | — | — | — | $85.69 | -3.66% | — | $12.34M |
| Sep 27, 2026 | — | — | — | $88.95 | -0.31% | — | $12.81M |
| Sep 26, 2026 | — | — | — | $89.23 | +2.00% | — | $12.85M |
| Sep 25, 2026 | — | — | — | $87.48 | -5.25% | — | $12.59M |
| Sep 24, 2026 | — | — | — | $92.33 | -1.15% | — | $13.29M |
| Sep 23, 2026 | — | — | — | $93.40 | -0.72% | — | $13.45M |
| Sep 22, 2026 | — | — | — | $94.08 | -0.71% | — | $13.54M |
| Sep 21, 2026 | — | — | — | $94.75 | +3.13% | — | $13.64M |
| Sep 20, 2026 | — | — | — | $91.87 | -0.13% | — | $13.23M |
| Sep 19, 2026 | — | — | — | $91.99 | +0.39% | — | $13.24M |
| Sep 18, 2026 | — | — | — | $91.63 | +8.11% | — | $13.19M |
| Sep 17, 2026 | — | — | — | $84.76 | +3.96% | — | $12.20M |
| Sep 16, 2026 | — | — | — | $81.53 | -3.92% | — | $11.74M |
| Sep 15, 2026 | — | — | — | $84.86 | -10.66% | — | $12.22M |
| Sep 14, 2026 | — | — | — | $94.99 | +5.89% | — | $13.67M |
| Sep 13, 2026 | — | — | — | $89.71 | -1.66% | — | $12.91M |
| Sep 12, 2026 | — | — | — | $91.22 | +0.43% | — | $13.13M |
| Sep 11, 2026 | — | — | — | $90.83 | +1.58% | — | $13.08M |
| Sep 10, 2026 | — | — | — | $89.42 | -3.41% | — | $12.87M |
| Sep 9, 2026 | — | — | — | $92.58 | -2.88% | — | $13.33M |
| Sep 8, 2026 | — | — | — | $95.33 | -6.68% | — | $13.72M |
| Sep 7, 2026 | — | — | — | $102.15 | -3.20% | — | $14.71M |
| Sep 6, 2026 | — | — | — | $105.53 | +3.94% | — | $15.19M |
| Sep 5, 2026 | — | — | — | $101.53 | -0.25% | — | $14.62M |
| Sep 4, 2026 | — | — | — | $101.78 | -0.77% | — | $14.65M |
| Sep 3, 2026 | — | — | — | $102.57 | +15.20% | — | $14.77M |
| Sep 2, 2026 | — | — | — | $89.04 | -0.11% | — | $12.82M |
| Sep 1, 2026 | — | — | — | $89.14 | -6.23% | — | $12.83M |
| Aug 31, 2026 | — | — | — | $95.06 | +8.54% | — | $13.69M |
| Aug 30, 2026 | — | — | — | $87.58 | -0.66% | — | $12.61M |
| Aug 29, 2026 | — | — | — | $88.16 | +1.48% | — | $12.69M |
| Aug 28, 2026 | — | — | — | $86.87 | -8.52% | — | $12.51M |
| Aug 27, 2026 | — | — | — | $94.96 | +4.57% | — | $13.67M |
| Aug 26, 2026 | — | — | — | $90.81 | -0.56% | — | $13.07M |
| Aug 25, 2026 | — | — | — | $91.32 | +4.13% | — | $13.15M |
| Aug 24, 2026 | — | — | — | $87.70 | -1.97% | — | $12.63M |
| Aug 23, 2026 | — | — | — | $89.46 | +2.26% | — | $12.88M |
| Aug 22, 2026 | — | — | — | $87.48 | -1.29% | — | $12.59M |
| Aug 21, 2026 | — | — | — | $88.62 | +5.16% | — | $12.76M |
| Aug 20, 2026 | — | — | — | $84.27 | +4.63% | — | $12.13M |
| Aug 19, 2026 | — | — | — | $80.54 | +12.67% | — | $11.59M |
| Aug 18, 2026 | — | — | — | $71.48 | -4.78% | — | $10.29M |
| Aug 17, 2026 | — | — | — | $75.07 | +4.80% | — | $10.81M |
| Aug 16, 2026 | — | — | — | $71.63 | +0.39% | — | $10.31M |
| Aug 15, 2026 | — | — | — | $71.35 | +0.28% | — | $10.27M |
| Aug 14, 2026 | — | — | — | $71.15 | -5.26% | — | $10.24M |
| Aug 13, 2026 | — | — | — | $75.10 | +6.16% | — | $10.81M |
| Aug 12, 2026 | — | — | — | $70.74 | -0.66% | — | $10.18M |
| Aug 11, 2026 | — | — | — | $71.21 | +6.59% | — | $10.25M |
| Aug 10, 2026 | — | — | — | $66.81 | -0.43% | — | $9.62M |
| Aug 9, 2026 | — | — | — | $67.10 | -1.06% | — | $9.66M |
| Aug 8, 2026 | — | — | — | $67.82 | +1.27% | — | $9.76M |
| Aug 7, 2026 | — | — | — | $66.97 | — | — | $9.64M |
Circle Internet Group • Robinhood Token Historical Data FAQ
Window highs, lows, best/worst days and volume for Circle Internet Group • Robinhood TokenWhat is the all-time high for CRCL?
Circle Internet Group • Robinhood Token's record price is about $105.49. It currently trades at $74.20, roughly 29.7% below that peak. The all-time low on record is $58.17. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CRCL market cap?
Circle Internet Group • Robinhood Token has a market capitalisation of about $19.10B, on roughly $764,978 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CRCL change over this window?
Across 90 daily closes, price moved up 10.02%.