Cricut, Inc. (FRA:398)
Germany · Delayed Price · Currency is EUR 3.660
+0.020 (0.55%)
Last updated: Jan 28, 2026, 5:00 PM CET
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 2.20% | - |
| Jan 29, 2026 | 3.64 | 3.72 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jan 28, 2026 | 3.62 | 3.70 | 3.62 | 3.68 | 3.68 | 1.10% | - |
| Jan 27, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Jan 26, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | - |
| Jan 23, 2026 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | -0.54% | - |
| Jan 22, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.21% | - |
| Jan 21, 2026 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | 0.56% | - |
| Jan 20, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | - |
| Jan 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Jan 16, 2026 | 3.82 | 3.84 | 3.66 | 3.68 | 3.68 | -4.17% | - |
| Jan 15, 2026 | 3.84 | 3.94 | 3.78 | 3.84 | 3.84 | -1.03% | - |
| Jan 14, 2026 | 4.18 | 4.20 | 3.88 | 3.88 | 3.88 | -7.62% | - |
| Jan 13, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | - |
| Jan 12, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 2.44% | - |
| Jan 9, 2026 | 4.10 | 4.18 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Jan 8, 2026 | 4.14 | 4.16 | 4.06 | 4.14 | 4.14 | -1.43% | - |
| Jan 7, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | - |
| Jan 6, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | -2.38% | - |
| Jan 5, 2026 | 4.08 | 4.22 | 4.08 | 4.20 | 4.11 | 2.94% | - |
| Jan 2, 2026 | 4.14 | 4.20 | 4.08 | 4.08 | 4.00 | -2.86% | - |
| Dec 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | -0.94% | - |
| Dec 29, 2025 | 4.22 | 4.24 | 4.18 | 4.24 | 4.15 | 2.91% | - |
| Dec 23, 2025 | 4.30 | 4.30 | 4.12 | 4.12 | 4.04 | -4.63% | - |
| Dec 22, 2025 | 4.28 | 4.36 | 4.28 | 4.32 | 4.23 | - | - |
| Dec 19, 2025 | 4.36 | 4.40 | 4.20 | 4.32 | 4.23 | -2.70% | - |
| Dec 18, 2025 | 4.36 | 4.50 | 4.36 | 4.44 | 4.35 | 1.37% | - |
| Dec 17, 2025 | 4.38 | 4.44 | 4.38 | 4.38 | 4.29 | - | - |
| Dec 16, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.29 | 0.92% | - |
| Dec 15, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.25 | -0.46% | - |
| Dec 12, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.27 | -1.36% | - |
| Dec 11, 2025 | 4.34 | 4.44 | 4.34 | 4.42 | 4.33 | 0.91% | - |
| Dec 10, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | 4.29 | 0.46% | - |
| Dec 9, 2025 | 4.26 | 4.36 | 4.26 | 4.36 | 4.27 | 2.35% | - |
| Dec 8, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.17 | 1.43% | - |
| Dec 5, 2025 | 4.30 | 4.36 | 4.20 | 4.20 | 4.11 | -2.78% | - |
| Dec 4, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.23 | 1.89% | - |
| Dec 3, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.15 | 1.92% | - |
| Dec 2, 2025 | 4.06 | 4.16 | 4.06 | 4.16 | 4.08 | 1.46% | - |
| Dec 1, 2025 | 3.98 | 4.14 | 3.98 | 4.10 | 4.02 | 2.50% | - |
| Nov 28, 2025 | 4.06 | 4.08 | 4.00 | 4.00 | 3.92 | -0.99% | - |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.96 | -0.49% | - |
| Nov 26, 2025 | 4.12 | 4.14 | 4.06 | 4.06 | 3.98 | -2.40% | - |
| Nov 25, 2025 | 4.04 | 4.16 | 4.04 | 4.16 | 4.08 | 1.96% | - |
| Nov 24, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.00 | -1.45% | - |
| Nov 21, 2025 | 3.98 | 4.18 | 3.98 | 4.14 | 4.06 | 3.50% | - |
| Nov 20, 2025 | 3.94 | 4.04 | 3.94 | 4.00 | 3.92 | 1.01% | - |
| Nov 19, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.88 | 0.51% | - |
| Nov 18, 2025 | 3.84 | 3.96 | 3.84 | 3.94 | 3.86 | 1.03% | - |
| Nov 17, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.82 | -1.02% | - |