Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
5.04
+0.11 (2.23%)
At close: Dec 26, 2025, 4:00 PM EST
5.15
+0.11 (2.18%)
After-hours: Dec 26, 2025, 7:26 PM EST
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.91 | 5.05 | 4.90 | 5.04 | 5.04 | 2.23% | 276,910 |
| Dec 24, 2025 | 4.90 | 4.98 | 4.89 | 4.93 | 4.93 | 0.61% | 298,869 |
| Dec 23, 2025 | 5.11 | 5.13 | 4.90 | 4.90 | 4.90 | -4.85% | 257,325 |
| Dec 22, 2025 | 5.13 | 5.17 | 5.09 | 5.15 | 5.15 | 1.18% | 385,648 |
| Dec 19, 2025 | 5.17 | 5.22 | 4.94 | 5.09 | 5.09 | -2.30% | 850,811 |
| Dec 18, 2025 | 5.23 | 5.35 | 5.20 | 5.21 | 5.21 | - | 512,152 |
| Dec 17, 2025 | 5.19 | 5.30 | 5.18 | 5.21 | 5.21 | 0.19% | 408,460 |
| Dec 16, 2025 | 5.17 | 5.24 | 5.11 | 5.20 | 5.20 | 0.78% | 476,358 |
| Dec 15, 2025 | 5.20 | 5.22 | 5.10 | 5.16 | 5.16 | -0.77% | 493,714 |
| Dec 12, 2025 | 5.25 | 5.26 | 5.16 | 5.20 | 5.20 | -0.76% | 480,017 |
| Dec 11, 2025 | 5.20 | 5.27 | 5.19 | 5.24 | 5.24 | 1.16% | 339,348 |
| Dec 10, 2025 | 5.09 | 5.21 | 5.03 | 5.18 | 5.18 | 1.77% | 595,033 |
| Dec 9, 2025 | 5.02 | 5.15 | 5.01 | 5.09 | 5.09 | 1.19% | 452,316 |
| Dec 8, 2025 | 4.95 | 5.04 | 4.92 | 5.03 | 5.03 | 1.21% | 343,154 |
| Dec 5, 2025 | 5.09 | 5.13 | 4.92 | 4.97 | 4.97 | -2.17% | 500,373 |
| Dec 4, 2025 | 4.99 | 5.09 | 4.95 | 5.08 | 5.08 | 1.40% | 469,841 |
| Dec 3, 2025 | 4.88 | 5.03 | 4.88 | 5.01 | 5.01 | 2.66% | 363,992 |
| Dec 2, 2025 | 4.79 | 4.91 | 4.72 | 4.88 | 4.88 | 2.09% | 518,314 |
| Dec 1, 2025 | 4.70 | 4.86 | 4.65 | 4.78 | 4.78 | 0.84% | 518,241 |
| Nov 28, 2025 | 4.77 | 4.81 | 4.70 | 4.74 | 4.74 | -0.21% | 283,395 |
| Nov 26, 2025 | 4.83 | 4.86 | 4.75 | 4.75 | 4.75 | -1.86% | 428,936 |
| Nov 25, 2025 | 4.74 | 4.86 | 4.74 | 4.84 | 4.84 | 2.54% | 380,736 |
| Nov 24, 2025 | 4.81 | 4.87 | 4.70 | 4.72 | 4.72 | -1.87% | 678,496 |
| Nov 21, 2025 | 4.65 | 4.90 | 4.62 | 4.81 | 4.81 | 3.44% | 642,589 |
| Nov 20, 2025 | 4.64 | 4.74 | 4.62 | 4.65 | 4.65 | 1.53% | 670,085 |
| Nov 19, 2025 | 4.56 | 4.62 | 4.53 | 4.58 | 4.58 | - | 528,928 |
| Nov 18, 2025 | 4.53 | 4.65 | 4.53 | 4.58 | 4.58 | 0.66% | 543,175 |
| Nov 17, 2025 | 4.56 | 4.58 | 4.49 | 4.55 | 4.55 | -1.09% | 618,704 |
| Nov 14, 2025 | 4.60 | 4.67 | 4.52 | 4.60 | 4.60 | -0.65% | 489,081 |
| Nov 13, 2025 | 4.73 | 4.78 | 4.62 | 4.63 | 4.63 | -2.53% | 833,120 |
| Nov 12, 2025 | 4.80 | 4.94 | 4.73 | 4.75 | 4.75 | -1.04% | 699,662 |
| Nov 11, 2025 | 4.79 | 4.86 | 4.72 | 4.80 | 4.80 | 0.42% | 503,841 |
| Nov 10, 2025 | 4.78 | 4.81 | 4.70 | 4.78 | 4.78 | 0.21% | 624,336 |
| Nov 7, 2025 | 4.77 | 4.80 | 4.66 | 4.77 | 4.77 | -0.42% | 875,309 |
| Nov 6, 2025 | 4.88 | 4.93 | 4.71 | 4.79 | 4.79 | 0.84% | 1,506,893 |
| Nov 5, 2025 | 5.41 | 5.79 | 4.63 | 4.75 | 4.75 | -5.19% | 1,487,926 |
| Nov 4, 2025 | 5.29 | 5.33 | 4.99 | 5.01 | 5.01 | -6.36% | 962,082 |
| Nov 3, 2025 | 5.31 | 5.44 | 5.23 | 5.35 | 5.35 | 0.75% | 753,143 |
| Oct 31, 2025 | 5.23 | 5.40 | 5.12 | 5.31 | 5.31 | 2.12% | 610,447 |
| Oct 30, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -1.14% | 490,476 |
| Oct 29, 2025 | 5.26 | 5.37 | 5.17 | 5.26 | 5.26 | 0.19% | 596,168 |
| Oct 28, 2025 | 5.31 | 5.40 | 5.22 | 5.25 | 5.25 | -1.13% | 530,129 |
| Oct 27, 2025 | 5.27 | 5.36 | 5.27 | 5.31 | 5.31 | 1.72% | 441,737 |
| Oct 24, 2025 | 5.28 | 5.31 | 5.17 | 5.22 | 5.22 | -0.76% | 280,333 |
| Oct 23, 2025 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 3.54% | 573,987 |
| 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 |