Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
5.52
-0.14 (-2.47%)
At close: Aug 15, 2025, 4:00 PM
5.35
-0.17 (-3.08%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.69 | 5.71 | 5.46 | 5.52 | 5.52 | -2.47% | 1,191,278 |
| Aug 14, 2025 | 5.53 | 5.68 | 5.53 | 5.66 | 5.66 | 0.18% | 531,662 |
| Aug 13, 2025 | 5.56 | 5.69 | 5.43 | 5.65 | 5.65 | 1.62% | 554,823 |
| Aug 12, 2025 | 5.59 | 5.61 | 5.35 | 5.56 | 5.56 | -0.18% | 683,530 |
| Aug 11, 2025 | 5.68 | 5.77 | 5.57 | 5.57 | 5.57 | -1.94% | 494,396 |
| Aug 8, 2025 | 5.68 | 5.97 | 5.63 | 5.68 | 5.68 | -0.18% | 1,019,721 |
| Aug 7, 2025 | 5.67 | 5.74 | 5.49 | 5.69 | 5.69 | 0.35% | 1,243,763 |
| Aug 6, 2025 | 5.52 | 6.23 | 5.34 | 5.67 | 5.67 | 16.91% | 1,785,149 |
| Aug 5, 2025 | 4.77 | 4.86 | 4.60 | 4.85 | 4.85 | 2.75% | 1,361,582 |
| Aug 4, 2025 | 4.70 | 4.81 | 4.68 | 4.72 | 4.72 | 1.72% | 586,560 |
| Aug 1, 2025 | 4.85 | 4.89 | 4.55 | 4.64 | 4.64 | -5.31% | 686,321 |
| Jul 31, 2025 | 4.91 | 5.01 | 4.85 | 4.90 | 4.90 | -0.41% | 459,565 |
| Jul 30, 2025 | 5.16 | 5.24 | 4.90 | 4.92 | 4.92 | -5.02% | 362,038 |
| Jul 29, 2025 | 5.16 | 5.22 | 5.12 | 5.18 | 5.18 | 0.78% | 331,194 |
| Jul 28, 2025 | 5.24 | 5.32 | 5.11 | 5.14 | 5.14 | -1.34% | 509,630 |
| Jul 25, 2025 | 5.43 | 5.43 | 5.21 | 5.21 | 5.21 | -4.23% | 371,575 |
| Jul 24, 2025 | 5.58 | 5.58 | 5.43 | 5.44 | 5.44 | -3.03% | 407,660 |
| Jul 23, 2025 | 5.53 | 5.62 | 5.49 | 5.61 | 5.61 | 2.19% | 313,854 |
| Jul 22, 2025 | 5.41 | 5.59 | 5.41 | 5.49 | 5.49 | 2.04% | 654,556 |
| Jul 21, 2025 | 5.46 | 5.58 | 5.36 | 5.38 | 5.38 | -1.10% | 482,141 |
| Jul 18, 2025 | 5.33 | 5.51 | 5.27 | 5.44 | 5.44 | 3.03% | 643,687 |
| Jul 17, 2025 | 5.24 | 5.37 | 5.20 | 5.28 | 5.28 | 0.57% | 469,489 |
| Jul 16, 2025 | 5.16 | 5.31 | 5.16 | 5.25 | 5.25 | 2.14% | 521,158 |
| Jul 15, 2025 | 5.22 | 5.36 | 5.11 | 5.14 | 5.14 | -1.15% | 664,791 |
| Jul 14, 2025 | 5.30 | 5.34 | 5.14 | 5.20 | 5.20 | -1.89% | 758,335 |
| Jul 11, 2025 | 5.62 | 5.67 | 5.29 | 5.30 | 5.30 | -5.86% | 479,821 |
| Jul 10, 2025 | 5.81 | 5.82 | 5.58 | 5.63 | 5.63 | -4.33% | 806,909 |
| Jul 9, 2025 | 6.07 | 6.10 | 5.88 | 5.89 | 5.89 | -2.24% | 659,059 |
| Jul 8, 2025 | 6.15 | 6.15 | 5.80 | 6.02 | 6.02 | -2.11% | 969,481 |
| Jul 7, 2025 | 6.31 | 6.47 | 6.12 | 6.15 | 6.15 | -14.70% | 1,098,193 |
| Jul 3, 2025 | 7.22 | 7.33 | 7.10 | 7.21 | 6.34 | - | 864,933 |
| Jul 2, 2025 | 6.93 | 7.22 | 6.91 | 7.21 | 6.34 | 4.34% | 902,190 |
| Jul 1, 2025 | 6.73 | 7.10 | 6.72 | 6.91 | 6.07 | 2.07% | 1,044,324 |
| Jun 30, 2025 | 6.51 | 6.78 | 6.49 | 6.77 | 5.95 | 4.31% | 1,048,197 |
| Jun 27, 2025 | 6.58 | 6.58 | 6.38 | 6.49 | 5.70 | -0.46% | 1,618,974 |
| Jun 26, 2025 | 6.66 | 6.68 | 6.51 | 6.52 | 5.73 | -2.10% | 393,041 |
| Jun 25, 2025 | 6.77 | 6.77 | 6.63 | 6.66 | 5.85 | -1.04% | 408,534 |
| Jun 24, 2025 | 6.68 | 6.85 | 6.67 | 6.73 | 5.91 | 0.90% | 450,481 |
| Jun 23, 2025 | 6.49 | 6.67 | 6.43 | 6.67 | 5.86 | 1.99% | 269,608 |
| Jun 20, 2025 | 6.65 | 6.68 | 6.51 | 6.54 | 5.75 | -0.91% | 625,630 |
| Jun 18, 2025 | 6.56 | 6.65 | 6.50 | 6.60 | 5.80 | 0.76% | 350,794 |
| Jun 17, 2025 | 6.53 | 6.65 | 6.49 | 6.55 | 5.76 | -0.61% | 392,760 |
| Jun 16, 2025 | 6.35 | 6.59 | 6.35 | 6.59 | 5.79 | 5.10% | 424,919 |
| Jun 13, 2025 | 6.48 | 6.53 | 6.20 | 6.27 | 5.51 | -4.27% | 332,220 |
| Jun 12, 2025 | 6.62 | 6.66 | 6.39 | 6.55 | 5.76 | -1.65% | 353,096 |
| Jun 11, 2025 | 6.44 | 6.69 | 6.40 | 6.66 | 5.85 | 3.90% | 422,421 |
| Jun 10, 2025 | 6.40 | 6.50 | 6.36 | 6.41 | 5.63 | 0.63% | 276,677 |
| Jun 9, 2025 | 6.47 | 6.51 | 6.37 | 6.37 | 5.60 | -0.78% | 249,786 |
| Jun 6, 2025 | 6.51 | 6.60 | 6.41 | 6.42 | 5.64 | -0.93% | 410,756 |
| Jun 5, 2025 | 6.38 | 6.58 | 6.38 | 6.48 | 5.69 | 0.93% | 599,967 |