Cricut, Inc. (FRA:398)
Germany · Delayed Price · Currency is EUR 4.140
-0.060 (-1.43%)
Last updated: Jan 8, 2026, 9:55 PM CET
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.92 | 3.94 | 3.88 | 3.94 | 3.86 | -0.51% | - |
| Nov 13, 2025 | 4.04 | 4.06 | 3.96 | 3.96 | 3.88 | -2.46% | - |
| Nov 12, 2025 | 4.08 | 4.22 | 4.06 | 4.06 | 3.98 | -1.93% | - |
| Nov 11, 2025 | 4.08 | 4.14 | 4.02 | 4.14 | 4.06 | 1.47% | - |
| Nov 10, 2025 | 4.08 | 4.08 | 4.04 | 4.08 | 4.00 | - | - |
| Nov 7, 2025 | 4.10 | 4.10 | 4.02 | 4.08 | 4.00 | -0.97% | - |
| Nov 6, 2025 | 4.06 | 4.20 | 4.06 | 4.12 | 4.04 | 0.98% | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.00 | 4.08 | 4.00 | -7.69% | - |
| Nov 4, 2025 | 4.56 | 4.56 | 4.42 | 4.42 | 4.33 | -3.91% | - |
| Nov 3, 2025 | 4.54 | 4.64 | 4.54 | 4.60 | 4.51 | 1.77% | - |
| Oct 31, 2025 | 4.42 | 4.58 | 4.42 | 4.52 | 4.43 | 2.26% | - |
| Oct 30, 2025 | 4.46 | 4.48 | 4.42 | 4.42 | 4.33 | -0.90% | - |
| Oct 29, 2025 | 4.44 | 4.52 | 4.42 | 4.46 | 4.37 | 0.90% | - |
| Oct 28, 2025 | 4.46 | 4.56 | 4.42 | 4.42 | 4.33 | -0.90% | - |
| Oct 27, 2025 | 4.50 | 4.54 | 4.46 | 4.46 | 4.37 | 0.45% | - |