Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
5.23
+0.15 (2.95%)
Oct 23, 2025, 3:07 PM EDT - Market open
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.10 | 5.24 | 5.10 | 5.23 | - | 2.85% | 342,718 |
| Oct 22, 2025 | 5.11 | 5.16 | 5.03 | 5.08 | 5.08 | -0.39% | 569,856 |
| Oct 21, 2025 | 5.12 | 5.18 | 5.07 | 5.10 | 5.10 | -0.39% | 399,741 |
| Oct 20, 2025 | 5.25 | 5.29 | 5.10 | 5.12 | 5.12 | -1.92% | 374,852 |
| Oct 17, 2025 | 5.20 | 5.30 | 5.18 | 5.22 | 5.22 | 0.19% | 564,509 |
| Oct 16, 2025 | 5.16 | 5.35 | 5.05 | 5.21 | 5.21 | -5.44% | 807,653 |
| Oct 15, 2025 | 5.44 | 5.55 | 5.41 | 5.51 | 5.51 | 2.61% | 609,155 |
| Oct 14, 2025 | 5.29 | 5.43 | 5.27 | 5.37 | 5.37 | 0.19% | 773,801 |
| Oct 13, 2025 | 5.21 | 5.42 | 5.18 | 5.36 | 5.36 | 3.88% | 483,976 |
| Oct 10, 2025 | 5.45 | 5.46 | 5.16 | 5.16 | 5.16 | -4.80% | 680,552 |
| Oct 9, 2025 | 5.60 | 5.65 | 5.42 | 5.42 | 5.42 | -4.41% | 437,757 |
| Oct 8, 2025 | 5.57 | 5.72 | 5.55 | 5.67 | 5.67 | 2.16% | 597,315 |
| Oct 7, 2025 | 5.77 | 5.80 | 5.54 | 5.55 | 5.55 | -3.65% | 713,106 |
| Oct 6, 2025 | 6.02 | 6.10 | 5.75 | 5.76 | 5.76 | -3.52% | 557,211 |
| Oct 3, 2025 | 6.33 | 6.38 | 5.92 | 5.97 | 5.97 | -5.54% | 540,719 |
| Oct 2, 2025 | 6.34 | 6.48 | 6.26 | 6.32 | 6.32 | -0.16% | 736,932 |
| Oct 1, 2025 | 6.31 | 6.39 | 6.21 | 6.33 | 6.33 | 0.64% | 736,933 |
| Sep 30, 2025 | 6.31 | 6.52 | 6.26 | 6.29 | 6.29 | -0.47% | 1,789,803 |
| Sep 29, 2025 | 6.30 | 6.55 | 6.23 | 6.32 | 6.32 | 0.64% | 1,157,705 |
| Sep 26, 2025 | 6.28 | 6.31 | 6.20 | 6.28 | 6.28 | 0.32% | 568,157 |
| Sep 25, 2025 | 6.68 | 6.78 | 6.25 | 6.26 | 6.26 | -7.26% | 443,165 |
| Sep 24, 2025 | 6.80 | 6.84 | 6.68 | 6.75 | 6.75 | -0.74% | 325,475 |
| Sep 23, 2025 | 6.87 | 6.90 | 6.64 | 6.80 | 6.80 | -0.58% | 712,853 |
| Sep 22, 2025 | 6.83 | 6.87 | 6.73 | 6.84 | 6.84 | 0.15% | 427,059 |
| Sep 19, 2025 | 6.79 | 6.93 | 6.70 | 6.83 | 6.83 | 0.59% | 1,290,511 |
| Sep 18, 2025 | 6.67 | 6.84 | 6.61 | 6.79 | 6.79 | 2.72% | 720,081 |
| Sep 17, 2025 | 6.71 | 6.75 | 6.57 | 6.61 | 6.61 | -1.34% | 520,889 |
| Sep 16, 2025 | 6.56 | 6.74 | 6.50 | 6.70 | 6.70 | 2.29% | 710,159 |
| Sep 15, 2025 | 6.62 | 6.67 | 6.40 | 6.55 | 6.55 | -0.91% | 953,007 |
| Sep 12, 2025 | 6.50 | 6.61 | 6.23 | 6.61 | 6.61 | 2.01% | 927,717 |
| Sep 11, 2025 | 6.25 | 6.48 | 6.24 | 6.48 | 6.48 | 3.85% | 809,684 |
| Sep 10, 2025 | 6.21 | 6.25 | 5.93 | 6.24 | 6.24 | 0.16% | 682,283 |
| Sep 9, 2025 | 6.10 | 6.24 | 6.05 | 6.23 | 6.23 | 2.30% | 814,455 |
| Sep 8, 2025 | 5.95 | 6.10 | 5.86 | 6.09 | 6.09 | 2.70% | 406,349 |
| Sep 5, 2025 | 5.89 | 5.98 | 5.84 | 5.93 | 5.93 | 1.19% | 560,653 |
| Sep 4, 2025 | 5.87 | 5.87 | 5.78 | 5.86 | 5.86 | 0.34% | 373,019 |
| Sep 3, 2025 | 5.79 | 5.94 | 5.79 | 5.84 | 5.84 | 0.86% | 500,468 |
| Sep 2, 2025 | 5.58 | 5.85 | 5.58 | 5.79 | 5.79 | 1.58% | 530,270 |
| Aug 29, 2025 | 5.75 | 5.81 | 5.58 | 5.70 | 5.70 | -0.87% | 483,622 |
| Aug 28, 2025 | 5.82 | 5.91 | 5.74 | 5.75 | 5.75 | -0.69% | 506,095 |
| Aug 27, 2025 | 5.72 | 5.82 | 5.66 | 5.79 | 5.79 | 1.58% | 591,164 |
| Aug 26, 2025 | 5.84 | 5.94 | 5.65 | 5.70 | 5.70 | -3.23% | 675,970 |
| Aug 25, 2025 | 6.02 | 6.03 | 5.85 | 5.89 | 5.89 | -2.16% | 592,482 |
| Aug 22, 2025 | 5.90 | 6.08 | 5.78 | 6.02 | 6.02 | 2.38% | 1,498,289 |
| Aug 21, 2025 | 5.67 | 5.88 | 5.64 | 5.88 | 5.88 | 3.16% | 998,091 |
| Aug 20, 2025 | 5.68 | 5.72 | 5.56 | 5.70 | 5.70 | 0.35% | 513,495 |
| Aug 19, 2025 | 5.59 | 5.86 | 5.59 | 5.68 | 5.68 | 2.16% | 521,732 |
| Aug 18, 2025 | 5.55 | 5.63 | 5.51 | 5.56 | 5.56 | 0.72% | 372,387 |
| 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 |