Borsa Italiana · 1CRCL · stock
Circle Internet Group, Inc. (1CRCL) stock price history
Every Borsa Italiana trading session of Circle Internet Group, Inc. from Dec 2, 2025 to Nov 12, 2026: 143 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1CRCL adjusted close, 2025 to 2026
- €114.50
- All time high, 2026
- €117.00
- 52 week high, €43.30 low
- 143
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1CRCL key facts
- Circle Internet Group, Inc. (1CRCL) closed at €59.20 on Nov 12, 2026 on Borsa Italiana.
- 1CRCL's all time high close is €114.50, set on Mar 18, 2026; its all time low close is €44.60 on Feb 5, 2026.
- 1CRCL's 52 week range is €43.30 to €117.00.
- 1CRCL's deepest drawdown was -54.8% from Mar 18, 2026 to Aug 3, 2026.
- DataCedar holds 143 daily sessions of 1CRCL history from Dec 2, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1CRCL price chart, 2025 to 2026
1CRCL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.5% |
| 3 months | -4.1% |
| 6 months | -38.0% |
| Year to date | -21.1% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 2, 2025 | -20.0% |
1CRCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €114.50 on Mar 18, 2026
- All time low close
- €44.60 on Feb 5, 2026
- 52 week high
- €117.00 on Mar 18, 2026
- 52 week low
- €43.30 on Feb 5, 2026
- Deepest drawdown
- -54.8% from Mar 18, 2026 to Aug 3, 2026, not yet recovered
- Best single session
- +37.1% on Feb 27, 2026
- Worst single session
- -15.8% on Mar 24, 2026
- Volatility, 1 year annualised
- 110.9%
- Sessions closing higher, 1 year
- 41%
1CRCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 2, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €69.40 | €117.00 | €43.30 | €59.20 | -21.1% | 106.4K | 137 |
| 2025 | €74.00 | €76.20 | €65.00 | €75.00 | n/a | 985 | 6 |
1CRCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €59.20 | -9.3% |
| October 2026 | €65.30 | -13.5% |
| September 2026 | €75.50 | -1.6% |
| August 2026 | €76.70 | +42.7% |
| July 2026 | €53.75 | -16.2% |
| June 2026 | €64.15 | -33.2% |
| May 2026 | €96.05 | +21.5% |
| April 2026 | €79.05 | -1.2% |
| March 2026 | €80.00 | +12.7% |
| February 2026 | €71.00 | +27.2% |
| January 2026 | €55.80 | -25.6% |
| December 2025 | €75.00 | n/a |
About the 1CRCL data
Daily bars. 143 sessions from Dec 2, 2025 to Nov 12, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3A1CRCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1CRCL share price history
