CRCL Stock Prices

Data as of Nov 13, 2026

Last

62.20

Change

-1.62

Open

63.05

Previous

63.82

High

63.83

Low

60.56

Bid

-

Ask

-

Volume

7,856,364

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

76.0%

Hist Vol

89.6%

Opt Volume

78,249

Open Int

773,678

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	63.05	63.83	60.56	62.20	-1.62	7,856,364	78,249	0.760	0.896
Nov 12, 2026	63.30	65.87	62.77	63.82	-3.30	7,296,321	60,598	0.776	0.897
Nov 11, 2026	65.01	68.90	64.96	67.12	+2.14	7,158,082	41,323	0.756	0.905
Nov 10, 2026	65.31	67.57	63.56	64.98	-2.58	8,605,846	42,833	0.751	0.906
Nov 9, 2026	65.98	69.82	65.41	67.56	-0.32	7,097,820	59,453	0.844	0.906
Nov 6, 2026	68.73	69.43	65.71	67.88	-1.60	9,014,288	94,792	0.805	0.906
Nov 5, 2026	73.50	74.40	64.81	69.48	-6.64	17,251,415	99,002	0.894	0.914
Nov 4, 2026	74.04	77.59	72.38	76.12	+0.90	14,211,651	61,822	0.786	0.910
Nov 3, 2026	72.74	76.62	72.70	75.22	+3.14	8,537,647	68,979	0.899	0.912
Nov 2, 2026	71.96	75.88	71.50	72.08	-0.46	8,986,327	49,422	1.323	0.913
Oct 30, 2026	74.66	74.80	71.00	72.54	-7.45	16,137,762	112,413	1.037	0.914
Oct 29, 2026	79.74	81.20	78.58	79.99	-1.72	5,764,532	55,202	0.915	0.912
Oct 28, 2026	80.44	82.04	79.26	81.71	+0.13	6,639,335	31,928	0.858	0.912
Oct 27, 2026	79.27	81.77	78.32	81.58	+1.74	7,251,162	39,984	0.867	0.913
Oct 26, 2026	82.36	82.80	78.81	79.84	-6.07	11,206,752	51,183	0.897	0.913
Oct 23, 2026	86.48	88.33	85.08	85.91	-0.71	8,573,674	86,739	0.810	0.915
Oct 22, 2026	85.69	87.97	84.59	86.62	-3.09	11,360,016	49,104	0.831	0.916
Oct 21, 2026	87.05	92.17	85.51	89.71	+3.84	13,314,457	83,729	0.784	0.916
Oct 20, 2026	80.40	86.66	79.98	85.87	+4.50	8,335,491	49,581	0.793	0.915
Oct 19, 2026	84.72	84.80	81.22	81.37	-0.85	5,561,463	35,654	0.801	0.914
Oct 16, 2026	86.35	87.52	80.62	82.22	-4.75	11,190,607	108,244	0.783	0.914
Oct 15, 2026	75.27	87.76	75.27	86.97	+7.42	15,933,977	96,492	0.786	0.913
Oct 14, 2026	82.52	84.00	78.28	79.55	-4.72	11,339,074	58,913	0.721	0.911
Oct 13, 2026	82.02	84.96	81.64	84.27	+0.40	5,916,890	28,829	0.710	0.909
Oct 12, 2026	83.51	85.83	82.40	83.87	-0.64	7,531,321	36,434	0.702	0.910
Oct 9, 2026	82.14	87.60	80.40	84.51	+3.67	12,931,131	131,719	0.649	0.918
Oct 8, 2026	79.92	81.46	78.88	80.84	+0.00	9,783,297	57,859	0.649	0.917
Oct 7, 2026	80.65	81.37	79.55	80.84	-3.29	8,803,156	48,443	0.644	0.917
Oct 6, 2026	83.80	86.74	83.11	84.13	+0.83	7,239,591	40,568	0.671	0.916
Oct 5, 2026	83.18	85.48	82.04	83.30	+2.05	8,897,255	58,931	0.683	0.916
Oct 2, 2026	85.78	88.40	80.14	81.25	+0.00	14,269,921	125,946	0.634	0.916
Oct 1, 2026	81.82	84.70	81.30	82.91	+0.74	9,207,403	73,203	0.673	0.927
Sep 30, 2026	85.72	86.95	82.11	82.17	-1.53	8,493,971	59,387	0.689	0.927
Sep 29, 2026	87.72	87.82	82.99	83.70	-2.10	7,421,365	43,172	0.702	0.927
Sep 28, 2026	87.00	88.34	84.82	85.80	-3.20	9,677,273	48,452	0.756	0.929
Sep 25, 2026	92.00	92.21	87.59	89.00	-4.00	10,651,757	121,679	0.699	0.928
Sep 24, 2026	91.41	95.39	90.33	93.00	+1.28	12,190,418	70,398	0.770	0.929
Sep 23, 2026	93.02	97.45	91.53	91.72	-2.87	10,572,888	46,479	0.741	0.929
Sep 22, 2026	96.98	97.56	93.05	94.59	+0.10	12,169,305	53,495	0.778	0.929
Sep 21, 2026	98.09	99.97	93.12	94.49	+2.71	15,863,315	82,991	0.830	0.930
Sep 18, 2026	87.41	92.55	87.02	91.78	+6.69	30,090,534	158,189	0.749	0.930
Sep 17, 2026	83.00	85.95	81.51	85.09	+4.64	13,972,364	107,885	0.699	0.930
Sep 16, 2026	85.72	85.96	78.26	80.45	-5.85	25,370,091	156,899	0.735	0.928
Sep 15, 2026	92.30	93.29	84.80	86.30	-11.12	22,400,223	149,695	0.783	0.926
Sep 14, 2026	92.11	97.75	92.00	97.42	+6.75	16,573,112	86,740	1.068	0.920
Sep 11, 2026	92.00	95.80	90.14	90.67	+0.35	10,262,046	87,899	0.764	0.920
Sep 10, 2026	90.00	92.96	89.50	90.32	-2.67	8,176,107	63,272	0.789	0.934
Sep 9, 2026	98.91	98.91	92.81	92.99	-3.19	9,132,871	58,585	0.836	0.935
Sep 8, 2026	100.65	100.80	95.85	96.18	+0.00	12,709,866	77,843	0.855	0.935
Sep 4, 2026	97.98	102.79	97.10	102.05	-1.18	14,077,550	136,285	0.733	0.934
Sep 3, 2026	92.08	103.28	91.70	103.23	+14.59	24,345,874	177,343	0.793	0.934
Sep 2, 2026	87.76	89.68	85.87	88.64	-0.84	8,296,880	35,825	0.748	0.921
Sep 1, 2026	92.13	93.30	88.11	89.48	-6.07	13,528,193	60,995	0.782	0.921
Aug 31, 2026	87.04	96.40	86.42	95.55	+8.41	19,597,548	95,683	0.869	0.921
Aug 28, 2026	92.61	93.96	86.91	87.14	-7.10	14,510,067	133,346	0.712	0.916
Aug 27, 2026	92.15	96.24	90.35	94.24	+4.33	14,170,536	99,807	0.824	0.913
Aug 26, 2026	89.71	92.96	87.02	89.91	-2.11	15,065,651	101,206	0.818	0.912
Aug 25, 2026	84.73	93.45	84.25	92.02	+4.30	17,955,460	98,616	0.849	0.912
Aug 24, 2026	89.93	92.31	86.64	87.72	-0.26	17,271,294	109,449	0.917	0.914
Aug 21, 2026	87.98	92.97	86.36	87.98	+4.32	25,606,558	230,025	0.822	0.914
Aug 20, 2026	82.99	85.28	79.50	83.66	+5.07	21,913,071	121,368	0.875	0.914
Aug 19, 2026	73.77	81.22	73.69	78.59	+6.86	22,578,740	161,135	0.828	0.911
Aug 18, 2026	72.81	74.22	71.41	71.73	-2.86	8,900,925	58,099	0.789	0.908
Aug 17, 2026	71.21	75.67	70.73	74.59	+2.99	9,695,564	79,966	0.822	0.908
Aug 14, 2026	74.46	74.62	71.20	71.60	-3.78	8,415,679	95,582	0.726	0.910
Aug 13, 2026	70.11	75.89	70.01	75.38	+4.10	10,524,724	122,987	0.823	0.914

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.