Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Circle Internet Group, Inc.
CRCL
NYSE
88.9500
As of: 2025-12-09
+4.99 (+5.94%)
vs. previous close
Market
NYSE
Latest Volume
12,724,887
Symbol
CRCL
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 48.7 · Neutral (RSI2 81, RSI7 62.8)
Weak / range-bound trend (ADX 27.4)
Low volatility (~0.4%)
Normal trading value (~11.3B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
48.7 / 81.0 / 62.8
RSI 48.7 · Neutral (RSI2 81, RSI7 62.8)
StochRSI (K/D)
94.4 / 95.7
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-6.54 / -10.00 / 3.45
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
86 / 106 / 111
Short / mid / long-term trend structure
ADX14 / ADX7
27.4 / 32.0
Weak / range-bound trend (ADX 27.4)
BBW
0.44%
Low volatility (~0.4%)
ATR14_n
7.76%
Average daily range (as % of price)
CCI20
23.1
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
57.1%
Up days
42.9%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 88.9500 | 48.71 | 81.03 | 62.83 | 94.4 | 95.7 | -6.5438 | -9.9976 | 3.4537 | 86.23 | 105.99 | 111.17 | 27.4 | 32.0 | 0.3903 | 0.0776 | 23.1 | 2,776.1% | 3,535.4% | 245,591,687 | -7,672,913 |
| 2025-12-08 | 83.9600 | 43.82 | 37.53 | 53.79 | 94.4 | 97.0 | -7.6548 | -10.8610 | 3.2062 | 85.94 | 106.57 | 111.54 | 29.1 | 32.6 | 0.4602 | 0.0811 | 11.4 | -458.0% | -643.0% | 232,866,800 | -6,162,400 |
| 2025-12-05 | 85.6200 | 45.15 | 60.68 | 57.80 | 98.1 | 96.7 | -8.4533 | -11.6626 | 3.2092 | 86.15 | 107.34 | 112.01 | 30.4 | 35.3 | 0.5159 | 0.0801 | 11.1 | -2,667.7% | -2,821.9% | 242,826,700 | 24,851,200 |
| 2025-12-04 | 87.4600 | 46.60 | 92.18 | 62.20 | 98.5 | 95.3 | -9.5186 | -12.4649 | 2.9463 | 86.20 | 108.07 | 112.45 | 32.1 | 36.3 | 0.5475 | 0.0807 | 11.1 | -3,238.5% | -3,146.9% | 253,264,600 | 51,856,200 |
| 2025-12-03 | 86.2900 | 45.57 | 90.64 | 60.56 | 93.7 | 89.8 | -10.9272 | -13.2014 | 2.2743 | 86.07 | 108.77 | 112.87 | 33.9 | 37.4 | 0.6281 | 0.0836 | -1.9 | 2,708.1% | 4,160.5% | 239,029,200 | 18,768,100 |
| 2025-12-02 | 77.4400 | 36.98 | 62.86 | 45.16 | 93.7 | 80.7 | -12.4469 | -13.7700 | 1.3231 | 86.05 | 109.53 | 113.32 | 35.6 | 39.6 | 0.6828 | 0.0897 | -17.4 | -1,212.4% | -1,038.8% | 217,975,500 | 19,969,300 |
| 2025-12-01 | 75.9400 | 35.37 | 50.40 | 41.87 | 82.0 | 64.9 | -13.3046 | -14.1008 | 0.7962 | 86.95 | 110.62 | 113.92 | 36.4 | 46.1 | 0.7412 | 0.0937 | -26.3 | -1,528.7% | -1,951.6% | 201,408,400 | 19,243,000 |
| 2025-11-28 | 79.9300 | 37.75 | 91.05 | 48.52 | 66.4 | 49.8 | -14.0531 | -14.2998 | 0.2468 | 88.11 | 111.80 | 114.56 | 37.2 | 53.2 | 0.8116 | 0.0913 | -29.0 | 4,049.1% | 5,459.0% | 220,261,100 | 25,464,800 |
| 2025-11-26 | 72.6400 | 29.75 | 65.97 | 31.46 | 46.4 | 35.5 | -15.2102 | -14.3615 | -0.8487 | 88.98 | 112.88 | 115.14 | 38.0 | 61.4 | 0.8485 | 0.0989 | -52.6 | 2,541.3% | 2,993.9% | 198,006,200 | 18,889,600 |
| 2025-11-25 | 70.1100 | 26.71 | 33.78 | 23.97 | 36.5 | 23.4 | -15.7236 | -14.1493 | -1.5743 | 90.69 | 114.24 | 115.85 | 37.3 | 64.0 | 0.8813 | 0.1055 | -67.9 | -1,944.4% | -2,235.7% | 182,165,400 | 22,505,000 |
| 2025-11-24 | 72.7400 | 27.87 | 66.46 | 26.55 | 23.5 | 11.2 | -15.8926 | -13.7558 | -2.1369 | 92.86 | 115.74 | 116.62 | 36.0 | 63.3 | 0.8977 | 0.1045 | -74.1 | -1,941.0% | -1,781.7% | 194,796,300 | 14,766,500 |
| 2025-11-21 | 71.3300 | 26.28 | 54.72 | 22.72 | 10.2 | 3.4 | -16.1450 | -13.2215 | -2.9234 | 94.98 | 117.20 | 117.36 | 34.6 | 62.9 | 0.9206 | 0.1106 | -93.8 | -448.3% | 179.6% | 179,116,600 | -29,799,700 |
| 2025-11-20 | 66.9300 | 21.22 | 0.19 | 10.18 | 0.0 | 0.0 | -16.0886 | -12.4907 | -3.5979 | 97.47 | 118.75 | 32.9 | 61.2 | 0.9119 | 0.1199 | -118.1 | -2,948.5% | -3,230.7% | 159,660,400 | -32,818,300 | |
| 2025-11-19 | 69.7200 | 22.11 | 0.30 | 11.16 | 0.0 | 0.0 | -15.3347 | -11.5912 | -3.7435 | 100.68 | 120.51 | 30.9 | 58.3 | 0.8466 | 0.1168 | -125.0 | 7,573.4% | 5,995.0% | 180,029,800 | -36,202,200 | |
| 2025-11-18 | 76.6000 | 24.47 | 1.26 | 14.03 | 0.0 | 0.0 | -14.4335 | -10.6553 | -3.7781 | 103.94 | 122.23 | 28.9 | 55.2 | 0.7720 | 0.1054 | -124.7 | -3,079.9% | -3,079.0% | 208,916,300 | -44,865,300 |
2025-12-09
Close 88.9500
RSI14 / RSI2 / RSI7
48.7 / 81.0 / 62.8
StochRSI K / D
94.4 / 95.7
MACD / Sig / Hist
-6.544 / -9.998 / 3.454
EMA20 / 60 / 120
86 / 106 / 111
ADX14 / ADX7
27.4 / 32.0
BBW
0.3903
ATR14_n
0.0776
CCI20
23.1
VolChg1d
2,776.1%
ValChg1d
3,535.4%
OBV
245,591,687
OBV_Chg3d
-7,672,913
2025-12-08
Close 83.9600
RSI14 / RSI2 / RSI7
43.8 / 37.5 / 53.8
StochRSI K / D
94.4 / 97.0
MACD / Sig / Hist
-7.655 / -10.861 / 3.206
EMA20 / 60 / 120
86 / 107 / 112
ADX14 / ADX7
29.1 / 32.6
BBW
0.4602
ATR14_n
0.0811
CCI20
11.4
VolChg1d
-458.0%
ValChg1d
-643.0%
OBV
232,866,800
OBV_Chg3d
-6,162,400
2025-12-05
Close 85.6200
RSI14 / RSI2 / RSI7
45.2 / 60.7 / 57.8
StochRSI K / D
98.1 / 96.7
MACD / Sig / Hist
-8.453 / -11.663 / 3.209
EMA20 / 60 / 120
86 / 107 / 112
ADX14 / ADX7
30.4 / 35.3
BBW
0.5159
ATR14_n
0.0801
CCI20
11.1
VolChg1d
-2,667.7%
ValChg1d
-2,821.9%
OBV
242,826,700
OBV_Chg3d
24,851,200
2025-12-04
Close 87.4600
RSI14 / RSI2 / RSI7
46.6 / 92.2 / 62.2
StochRSI K / D
98.5 / 95.3
MACD / Sig / Hist
-9.519 / -12.465 / 2.946
EMA20 / 60 / 120
86 / 108 / 112
ADX14 / ADX7
32.1 / 36.3
BBW
0.5475
ATR14_n
0.0807
CCI20
11.1
VolChg1d
-3,238.5%
ValChg1d
-3,146.9%
OBV
253,264,600
OBV_Chg3d
51,856,200
2025-12-03
Close 86.2900
RSI14 / RSI2 / RSI7
45.6 / 90.6 / 60.6
StochRSI K / D
93.7 / 89.8
MACD / Sig / Hist
-10.927 / -13.201 / 2.274
EMA20 / 60 / 120
86 / 109 / 113
ADX14 / ADX7
33.9 / 37.4
BBW
0.6281
ATR14_n
0.0836
CCI20
-1.9
VolChg1d
2,708.1%
ValChg1d
4,160.5%
OBV
239,029,200
OBV_Chg3d
18,768,100
2025-12-02
Close 77.4400
RSI14 / RSI2 / RSI7
37.0 / 62.9 / 45.2
StochRSI K / D
93.7 / 80.7
MACD / Sig / Hist
-12.447 / -13.770 / 1.323
EMA20 / 60 / 120
86 / 110 / 113
ADX14 / ADX7
35.6 / 39.6
BBW
0.6828
ATR14_n
0.0897
CCI20
-17.4
VolChg1d
-1,212.4%
ValChg1d
-1,038.8%
OBV
217,975,500
OBV_Chg3d
19,969,300
2025-12-01
Close 75.9400
RSI14 / RSI2 / RSI7
35.4 / 50.4 / 41.9
StochRSI K / D
82.0 / 64.9
MACD / Sig / Hist
-13.305 / -14.101 / 0.796
EMA20 / 60 / 120
87 / 111 / 114
ADX14 / ADX7
36.4 / 46.1
BBW
0.7412
ATR14_n
0.0937
CCI20
-26.3
VolChg1d
-1,528.7%
ValChg1d
-1,951.6%
OBV
201,408,400
OBV_Chg3d
19,243,000
2025-11-28
Close 79.9300
RSI14 / RSI2 / RSI7
37.8 / 91.1 / 48.5
StochRSI K / D
66.4 / 49.8
MACD / Sig / Hist
-14.053 / -14.300 / 0.247
EMA20 / 60 / 120
88 / 112 / 115
ADX14 / ADX7
37.2 / 53.2
BBW
0.8116
ATR14_n
0.0913
CCI20
-29.0
VolChg1d
4,049.1%
ValChg1d
5,459.0%
OBV
220,261,100
OBV_Chg3d
25,464,800
2025-11-26
Close 72.6400
RSI14 / RSI2 / RSI7
29.8 / 66.0 / 31.5
StochRSI K / D
46.4 / 35.5
MACD / Sig / Hist
-15.210 / -14.362 / -0.849
EMA20 / 60 / 120
89 / 113 / 115
ADX14 / ADX7
38.0 / 61.4
BBW
0.8485
ATR14_n
0.0989
CCI20
-52.6
VolChg1d
2,541.3%
ValChg1d
2,993.9%
OBV
198,006,200
OBV_Chg3d
18,889,600
2025-11-25
Close 70.1100
RSI14 / RSI2 / RSI7
26.7 / 33.8 / 24.0
StochRSI K / D
36.5 / 23.4
MACD / Sig / Hist
-15.724 / -14.149 / -1.574
EMA20 / 60 / 120
91 / 114 / 116
ADX14 / ADX7
37.3 / 64.0
BBW
0.8813
ATR14_n
0.1055
CCI20
-67.9
VolChg1d
-1,944.4%
ValChg1d
-2,235.7%
OBV
182,165,400
OBV_Chg3d
22,505,000
2025-11-24
Close 72.7400
RSI14 / RSI2 / RSI7
27.9 / 66.5 / 26.6
StochRSI K / D
23.5 / 11.2
MACD / Sig / Hist
-15.893 / -13.756 / -2.137
EMA20 / 60 / 120
93 / 116 / 117
ADX14 / ADX7
36.0 / 63.3
BBW
0.8977
ATR14_n
0.1045
CCI20
-74.1
VolChg1d
-1,941.0%
ValChg1d
-1,781.7%
OBV
194,796,300
OBV_Chg3d
14,766,500
2025-11-21
Close 71.3300
RSI14 / RSI2 / RSI7
26.3 / 54.7 / 22.7
StochRSI K / D
10.2 / 3.4
MACD / Sig / Hist
-16.145 / -13.222 / -2.923
EMA20 / 60 / 120
95 / 117 / 117
ADX14 / ADX7
34.6 / 62.9
BBW
0.9206
ATR14_n
0.1106
CCI20
-93.8
VolChg1d
-448.3%
ValChg1d
179.6%
OBV
179,116,600
OBV_Chg3d
-29,799,700
2025-11-20
Close 66.9300
RSI14 / RSI2 / RSI7
21.2 / 0.2 / 10.2
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-16.089 / -12.491 / -3.598
EMA20 / 60 / 120
97 / 119 / -
ADX14 / ADX7
32.9 / 61.2
BBW
0.9119
ATR14_n
0.1199
CCI20
-118.1
VolChg1d
-2,948.5%
ValChg1d
-3,230.7%
OBV
159,660,400
OBV_Chg3d
-32,818,300
2025-11-19
Close 69.7200
RSI14 / RSI2 / RSI7
22.1 / 0.3 / 11.2
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-15.335 / -11.591 / -3.744
EMA20 / 60 / 120
101 / 121 / -
ADX14 / ADX7
30.9 / 58.3
BBW
0.8466
ATR14_n
0.1168
CCI20
-125.0
VolChg1d
7,573.4%
ValChg1d
5,995.0%
OBV
180,029,800
OBV_Chg3d
-36,202,200
2025-11-18
Close 76.6000
RSI14 / RSI2 / RSI7
24.5 / 1.3 / 14.0
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-14.434 / -10.655 / -3.778
EMA20 / 60 / 120
104 / 122 / -
ADX14 / ADX7
28.9 / 55.2
BBW
0.7720
ATR14_n
0.1054
CCI20
-124.7
VolChg1d
-3,079.9%
ValChg1d
-3,079.0%
OBV
208,916,300
OBV_Chg3d
-44,865,300
