Cricut, Inc. (FRA:398)
Germany · Delayed Price · Currency is EUR 4.000
-0.040 (-0.99%)
At close: Nov 28, 2025
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.98 | 4.14 | 3.98 | 4.10 | 4.10 | 2.50% | - |
| Nov 28, 2025 | 4.06 | 4.08 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Nov 26, 2025 | 4.12 | 4.14 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Nov 25, 2025 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 1.96% | - |
| Nov 24, 2025 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Nov 21, 2025 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 3.50% | - |
| Nov 20, 2025 | 3.94 | 4.04 | 3.94 | 4.00 | 4.00 | 1.01% | - |
| Nov 19, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 0.51% | - |
| Nov 18, 2025 | 3.84 | 3.96 | 3.84 | 3.94 | 3.94 | 1.03% | - |
| Nov 17, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | -1.02% | - |
| Nov 14, 2025 | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | -0.51% | - |
| Nov 13, 2025 | 4.04 | 4.06 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Nov 12, 2025 | 4.08 | 4.22 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Nov 11, 2025 | 4.08 | 4.14 | 4.02 | 4.14 | 4.14 | 1.47% | - |
| Nov 10, 2025 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | - | - |
| Nov 7, 2025 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | -0.97% | - |
| Nov 6, 2025 | 4.06 | 4.20 | 4.06 | 4.12 | 4.12 | 0.98% | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.00 | 4.08 | 4.08 | -7.69% | - |
| Nov 4, 2025 | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Nov 3, 2025 | 4.54 | 4.64 | 4.54 | 4.60 | 4.60 | 1.77% | - |
| Oct 31, 2025 | 4.42 | 4.58 | 4.42 | 4.52 | 4.52 | 2.26% | - |
| Oct 30, 2025 | 4.46 | 4.48 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Oct 29, 2025 | 4.44 | 4.52 | 4.42 | 4.46 | 4.46 | 0.90% | - |
| Oct 28, 2025 | 4.46 | 4.56 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Oct 27, 2025 | 4.50 | 4.54 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Oct 24, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | -0.89% | - |
| Oct 23, 2025 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | 3.23% | - |
| Oct 22, 2025 | 4.32 | 4.38 | 4.30 | 4.34 | 4.34 | -0.46% | - |
| Oct 21, 2025 | 4.34 | 4.40 | 4.34 | 4.36 | 4.36 | -0.46% | - |
| Oct 20, 2025 | 4.42 | 4.46 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Oct 17, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 0.45% | - |
| Oct 16, 2025 | 4.00 | 4.50 | 4.00 | 4.44 | 4.44 | -4.31% | - |
| Oct 15, 2025 | 4.52 | 4.72 | 4.52 | 4.64 | 4.64 | 1.75% | - |
| Oct 14, 2025 | 4.54 | 4.62 | 4.54 | 4.56 | 4.56 | -1.30% | - |
| Oct 13, 2025 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | 4.52% | - |
| Oct 10, 2025 | 4.62 | 4.66 | 4.42 | 4.42 | 4.42 | -5.15% | - |
| Oct 9, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -3.72% | - |
| Oct 8, 2025 | 4.70 | 4.86 | 4.70 | 4.84 | 4.84 | 2.11% | - |
| Oct 7, 2025 | 4.84 | 4.88 | 4.72 | 4.74 | 4.74 | -3.66% | - |
| Oct 6, 2025 | 5.05 | 5.05 | 4.88 | 4.92 | 4.92 | -3.53% | - |
| Oct 3, 2025 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Oct 2, 2025 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | - |
| Oct 1, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | - |
| Sep 30, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 29, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | - |
| Sep 26, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | - | - |
| Sep 25, 2025 | 5.70 | 5.70 | 5.35 | 5.35 | 5.35 | -6.96% | - |
| Sep 24, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Sep 23, 2025 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | - |