Cricut, Inc. Class A CRCT
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$6,52+0,13 (+%2,12)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,51 | +%2,12 | $6,41 | $6,66 | $6,33 | 736,40K |
| 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 |