Cricut, Inc. Class A CRCT
NASDAQ · United States · Distribution Services
$6.48+0.09 (+1.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.48 | +1.57% | $6.41 | $6.49 | $6.33 | 159.47K |
| 2026-09-30 | $6.38 | -0.47% | $6.41 | $6.49 | $6.37 | 605.00K |
| 2026-09-29 | $6.41 | +1.26% | $6.31 | $6.41 | $6.28 | 688.40K |
| 2026-09-28 | $6.33 | +3.09% | $6.10 | $6.44 | $6.01 | 941.80K |
| 2026-09-25 | $6.14 | +3.72% | $5.92 | $6.18 | $5.92 | 812.00K |
| 2026-09-24 | $5.92 | +0.51% | $5.87 | $5.95 | $5.74 | 691.40K |
| 2026-09-23 | $5.89 | +1.38% | $5.81 | $5.93 | $5.75 | 536.40K |
| 2026-09-22 | $5.81 | +2.83% | $5.70 | $5.84 | $5.66 | 554.50K |
| 2026-09-21 | $5.65 | +0.18% | $5.66 | $5.71 | $5.53 | 632.40K |
| 2026-09-18 | $5.64 | -1.23% | $5.64 | $5.68 | $5.54 | 1.38M |
| 2026-09-17 | $5.71 | +2.15% | $5.66 | $5.73 | $5.61 | 507.20K |
| 2026-09-16 | $5.59 | -1.06% | $5.63 | $5.63 | $5.52 | 563.50K |
| 2026-09-15 | $5.65 | 0.00% | $5.60 | $5.66 | $5.57 | 474.80K |
| 2026-09-14 | $5.65 | +0.53% | $5.65 | $5.71 | $5.57 | 554.30K |
| 2026-09-11 | $5.62 | +2.93% | $5.53 | $5.73 | $5.50 | 646.10K |
| 2026-09-10 | $5.46 | +0.55% | $5.40 | $5.55 | $5.35 | 700.80K |
| 2026-09-09 | $5.43 | -0.37% | $5.39 | $5.47 | $5.32 | 517.80K |
| 2026-09-08 | $5.45 | -1.62% | $5.52 | $5.58 | $5.41 | 556.60K |
| 2026-09-04 | $5.54 | -5.30% | $5.77 | $5.84 | $5.53 | 923.90K |
| 2026-09-03 | $5.85 | +1.56% | $5.80 | $5.95 | $5.77 | 789.20K |
| 2026-09-02 | $5.76 | -1.54% | $5.93 | $5.98 | $5.70 | 753.90K |
| 2026-09-01 | $5.85 | -0.85% | $5.86 | $5.97 | $5.68 | 634.90K |
| 2026-08-31 | $5.90 | +1.72% | $5.81 | $5.93 | $5.74 | 885.00K |
| 2026-08-28 | $5.80 | +2.11% | $5.68 | $5.82 | $5.67 | 718.00K |
| 2026-08-27 | $5.68 | -2.24% | $5.88 | $5.88 | $5.66 | 590.10K |
| 2026-08-26 | $5.81 | -1.02% | $5.82 | $5.95 | $5.69 | 699.00K |
| 2026-08-25 | $5.87 | +3.89% | $5.64 | $5.93 | $5.61 | 694.90K |
| 2026-08-24 | $5.65 | +1.07% | $5.59 | $5.73 | $5.53 | 635.10K |
| 2026-08-21 | $5.59 | +3.52% | $5.43 | $5.61 | $5.37 | 1.72M |
| 2026-08-20 | $5.40 | -0.55% | $5.38 | $5.51 | $5.38 | 604.40K |
| 2026-08-19 | $5.43 | -0.91% | $5.51 | $5.57 | $5.42 | 1.05M |
| 2026-08-18 | $5.48 | -0.54% | $5.52 | $5.58 | $5.43 | 663.60K |
| 2026-08-17 | $5.51 | -4.34% | $5.70 | $5.76 | $5.50 | 875.40K |
| 2026-08-14 | $5.76 | -2.87% | $5.92 | $5.92 | $5.74 | 541.60K |
| 2026-08-13 | $5.93 | +0.85% | $5.89 | $6.01 | $5.80 | 724.50K |
| 2026-08-12 | $5.88 | -1.51% | $5.87 | $5.95 | $5.70 | 784.10K |
| 2026-08-11 | $5.97 | +1.19% | $5.85 | $6.01 | $5.70 | 822.80K |
| 2026-08-10 | $5.90 | +1.03% | $5.84 | $6.09 | $5.75 | 1.74M |
| 2026-08-07 | $5.84 | -3.79% | $6.03 | $6.13 | $5.72 | 1.26M |
| 2026-08-06 | $6.07 | 0.00% | $5.96 | $6.13 | $5.48 | 1.56M |
| 2026-08-05 | $6.07 | +22.87% | $5.18 | $6.27 | $5.16 | 3.16M |
| 2026-08-04 | $4.94 | +3.13% | $4.77 | $4.97 | $4.73 | 829.80K |
| 2026-08-03 | $4.79 | +2.13% | $4.75 | $4.82 | $4.68 | 499.90K |
| 2026-07-31 | $4.69 | +0.86% | $4.68 | $4.70 | $4.61 | 327.10K |
| 2026-07-30 | $4.65 | -2.92% | $4.79 | $4.80 | $4.59 | 388.00K |
| 2026-07-29 | $4.79 | +2.02% | $4.70 | $4.82 | $4.68 | 656.60K |
| 2026-07-28 | $4.70 | +4.80% | $4.53 | $4.74 | $4.36 | 470.30K |
| 2026-07-27 | $4.48 | +0.45% | $4.49 | $4.56 | $4.47 | 340.60K |
| 2026-07-24 | $4.46 | +4.94% | $4.27 | $4.47 | $4.27 | 385.40K |
| 2026-07-23 | $4.25 | -4.49% | $4.44 | $4.45 | $4.25 | 599.30K |
| 2026-07-22 | $4.45 | -0.89% | $4.49 | $4.51 | $4.41 | 281.60K |
| 2026-07-21 | $4.49 | -2.39% | $4.60 | $4.60 | $4.47 | 354.10K |
| 2026-07-20 | $4.60 | -0.65% | $4.62 | $4.68 | $4.56 | 298.50K |
| 2026-07-17 | $4.63 | -1.49% | $4.70 | $4.77 | $4.59 | 527.50K |
| 2026-07-16 | $4.70 | -0.63% | $4.60 | $4.73 | $4.46 | 660.20K |
| 2026-07-15 | $4.73 | +5.58% | $4.51 | $4.76 | $4.51 | 856.40K |
| 2026-07-14 | $4.48 | -0.88% | $4.53 | $4.56 | $4.47 | 349.10K |
| 2026-07-13 | $4.52 | +2.49% | $4.43 | $4.57 | $4.43 | 398.00K |
| 2026-07-10 | $4.41 | +1.15% | $4.37 | $4.48 | $4.37 | 479.30K |
| 2026-07-09 | $4.36 | +1.87% | $4.28 | $4.39 | $4.24 | 479.90K |
| 2026-07-08 | $4.28 | -1.38% | $4.29 | $4.37 | $4.24 | 393.70K |
| 2026-07-07 | $4.34 | -1.81% | $4.34 | $4.45 | $4.32 | 455.50K |
| 2026-07-06 | $4.42 | -0.90% | $4.44 | $4.49 | $4.42 | 578.90K |
| 2026-07-02 | $4.46 | +0.22% | $4.45 | $4.53 | $4.41 | 411.60K |
| 2026-07-01 | $4.45 | +1.37% | $4.41 | $4.48 | $4.35 | 325.50K |
| 2026-06-30 | $4.39 | -1.13% | $4.43 | $4.43 | $4.26 | 434.60K |
| 2026-06-29 | $4.44 | -4.10% | $4.60 | $4.60 | $4.43 | 441.10K |
| 2026-06-26 | $4.63 | +4.75% | $4.42 | $4.68 | $4.42 | 2.23M |
| 2026-06-25 | $4.42 | 0.00% | $4.44 | $4.45 | $4.39 | 416.00K |
| 2026-06-24 | $4.42 | +1.61% | $4.37 | $4.59 | $4.37 | 395.50K |
| 2026-06-23 | $4.35 | -0.46% | $4.41 | $4.45 | $4.26 | 1.08M |
| 2026-06-22 | $4.37 | -2.02% | $4.46 | $4.47 | $4.35 | 379.90K |
| 2026-06-18 | $4.46 | +1.13% | $4.42 | $4.54 | $4.40 | 716.40K |
| 2026-06-17 | $4.41 | -2.22% | $4.50 | $4.55 | $4.38 | 401.40K |
| 2026-06-16 | $4.51 | 0.00% | $4.51 | $4.60 | $4.46 | 331.80K |
| 2026-06-15 | $4.51 | +0.45% | $4.51 | $4.59 | $4.44 | 343.60K |
| 2026-06-12 | $4.49 | +0.45% | $4.47 | $4.52 | $4.46 | 316.70K |
| 2026-06-11 | $4.47 | +0.90% | $4.43 | $4.48 | $4.33 | 378.40K |
| 2026-06-10 | $4.43 | +0.68% | $4.40 | $4.49 | $4.39 | 414.60K |
| 2026-06-09 | $4.40 | +5.01% | $4.20 | $4.43 | $4.20 | 442.20K |
| 2026-06-08 | $4.19 | +1.21% | $4.16 | $4.20 | $4.12 | 460.60K |
| 2026-06-05 | $4.14 | +0.24% | $4.14 | $4.28 | $4.11 | 640.50K |
| 2026-06-04 | $4.13 | +0.49% | $4.14 | $4.21 | $4.07 | 453.70K |
| 2026-06-03 | $4.11 | -0.96% | $4.15 | $4.18 | $4.07 | 495.90K |
| 2026-06-02 | $4.15 | -5.47% | $4.34 | $4.36 | $4.07 | 615.40K |
| 2026-06-01 | $4.39 | +5.78% | $4.15 | $4.41 | $4.13 | 660.10K |
| 2026-05-29 | $4.15 | +0.48% | $4.11 | $4.20 | $4.11 | 777.30K |
| 2026-05-28 | $4.13 | -2.13% | $4.20 | $4.26 | $4.11 | 407.20K |
| 2026-05-27 | $4.22 | +4.46% | $4.05 | $4.29 | $4.05 | 610.90K |
| 2026-05-26 | $4.04 | +1.51% | $4.00 | $4.11 | $4.00 | 473.40K |