Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
5.10
-0.08 (-1.54%)
Nov 22, 2024, 4:00 PM EST - Market closed
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.18 | 5.22 | 5.08 | 5.10 | 5.10 | -1.54% | 324,391 |
| Nov 21, 2024 | 5.13 | 5.23 | 5.09 | 5.18 | 5.18 | 1.57% | 199,748 |
| Nov 20, 2024 | 5.24 | 5.24 | 5.02 | 5.10 | 5.10 | -2.67% | 272,740 |
| Nov 19, 2024 | 5.15 | 5.26 | 5.12 | 5.24 | 5.24 | 0.96% | 270,868 |
| Nov 18, 2024 | 5.05 | 5.25 | 5.03 | 5.19 | 5.19 | 2.77% | 381,499 |
| Nov 15, 2024 | 5.20 | 5.26 | 4.98 | 5.05 | 5.05 | -2.32% | 741,558 |
| Nov 14, 2024 | 5.54 | 5.60 | 5.08 | 5.17 | 5.17 | -6.68% | 372,431 |
| Nov 13, 2024 | 5.58 | 5.74 | 5.43 | 5.54 | 5.54 | -0.54% | 532,230 |
| Nov 12, 2024 | 5.91 | 5.97 | 5.56 | 5.57 | 5.57 | -5.75% | 416,322 |
| Nov 11, 2024 | 5.85 | 5.92 | 5.76 | 5.91 | 5.91 | 2.43% | 278,922 |
| Nov 8, 2024 | 5.77 | 5.90 | 5.58 | 5.77 | 5.77 | -0.52% | 460,894 |
| Nov 7, 2024 | 5.59 | 6.13 | 5.55 | 5.80 | 5.80 | 4.13% | 574,272 |
| Nov 6, 2024 | 5.95 | 6.35 | 5.50 | 5.57 | 5.57 | -15.22% | 1,109,451 |
| Nov 5, 2024 | 6.41 | 6.64 | 6.27 | 6.57 | 6.57 | 3.14% | 633,418 |
| Nov 4, 2024 | 6.42 | 6.59 | 6.34 | 6.37 | 6.37 | -1.55% | 260,757 |
| Nov 1, 2024 | 6.65 | 6.71 | 6.41 | 6.47 | 6.47 | -1.67% | 221,401 |
| Oct 31, 2024 | 6.70 | 6.77 | 6.58 | 6.58 | 6.58 | -2.66% | 177,084 |
| Oct 30, 2024 | 6.81 | 6.93 | 6.74 | 6.76 | 6.76 | -0.88% | 163,668 |
| Oct 29, 2024 | 6.79 | 6.82 | 6.65 | 6.82 | 6.82 | 0.44% | 174,725 |
| Oct 28, 2024 | 6.57 | 7.00 | 6.57 | 6.79 | 6.79 | 4.46% | 399,397 |
| Oct 25, 2024 | 6.46 | 6.63 | 6.42 | 6.50 | 6.50 | 1.40% | 246,360 |
| Oct 24, 2024 | 6.58 | 6.63 | 6.38 | 6.41 | 6.41 | -1.38% | 257,237 |
| Oct 23, 2024 | 6.58 | 6.60 | 6.43 | 6.50 | 6.50 | -1.96% | 171,501 |
| Oct 22, 2024 | 6.58 | 6.78 | 6.57 | 6.63 | 6.63 | 0.15% | 310,686 |
| Oct 21, 2024 | 6.73 | 6.79 | 6.59 | 6.62 | 6.62 | -2.22% | 202,732 |
| Oct 18, 2024 | 6.75 | 6.85 | 6.70 | 6.77 | 6.77 | 0.89% | 217,258 |
| Oct 17, 2024 | 6.93 | 6.94 | 6.67 | 6.71 | 6.71 | -3.17% | 192,059 |
| Oct 16, 2024 | 6.68 | 6.95 | 6.64 | 6.93 | 6.93 | 4.84% | 382,915 |
| Oct 15, 2024 | 6.43 | 6.64 | 6.43 | 6.61 | 6.61 | 2.80% | 252,552 |
| Oct 14, 2024 | 6.39 | 6.47 | 6.34 | 6.43 | 6.43 | 0.31% | 204,098 |
| Oct 11, 2024 | 6.35 | 6.45 | 6.25 | 6.41 | 6.41 | 0.94% | 209,664 |
| Oct 10, 2024 | 6.38 | 6.45 | 6.30 | 6.35 | 6.35 | -0.94% | 282,791 |
| Oct 9, 2024 | 6.43 | 6.58 | 6.38 | 6.41 | 6.41 | -0.31% | 268,442 |
| Oct 8, 2024 | 6.42 | 6.54 | 6.42 | 6.43 | 6.43 | - | 230,440 |
| Oct 7, 2024 | 6.45 | 6.47 | 6.30 | 6.43 | 6.43 | -0.62% | 268,942 |
| Oct 4, 2024 | 6.26 | 6.51 | 6.16 | 6.47 | 6.47 | 4.86% | 229,540 |
| Oct 3, 2024 | 6.42 | 6.42 | 6.16 | 6.17 | 6.17 | -4.78% | 332,528 |
| Oct 2, 2024 | 6.52 | 6.62 | 6.45 | 6.48 | 6.48 | -0.61% | 225,002 |
| Oct 1, 2024 | 6.96 | 6.96 | 6.39 | 6.52 | 6.52 | -5.92% | 450,708 |
| Sep 30, 2024 | 6.89 | 6.98 | 6.83 | 6.93 | 6.93 | 0.73% | 237,654 |
| Sep 27, 2024 | 7.00 | 7.02 | 6.86 | 6.88 | 6.88 | -0.72% | 274,620 |
| Sep 26, 2024 | 6.75 | 6.96 | 6.71 | 6.93 | 6.93 | 4.05% | 288,458 |
| Sep 25, 2024 | 6.65 | 6.66 | 6.56 | 6.66 | 6.66 | - | 233,283 |
| Sep 24, 2024 | 6.68 | 6.74 | 6.63 | 6.66 | 6.66 | 0.15% | 300,633 |
| Sep 23, 2024 | 6.52 | 6.77 | 6.46 | 6.65 | 6.65 | 2.15% | 332,398 |
| Sep 20, 2024 | 6.53 | 6.55 | 6.45 | 6.51 | 6.51 | -0.61% | 520,467 |
| Sep 19, 2024 | 6.55 | 6.59 | 6.47 | 6.55 | 6.55 | 1.71% | 264,418 |
| Sep 18, 2024 | 6.35 | 6.62 | 6.35 | 6.44 | 6.44 | 1.42% | 198,903 |
| Sep 17, 2024 | 6.29 | 6.46 | 6.28 | 6.35 | 6.35 | 1.76% | 335,737 |
| Sep 16, 2024 | 6.10 | 6.26 | 6.07 | 6.24 | 6.24 | 2.80% | 296,700 |
| Sep 13, 2024 | 5.85 | 6.10 | 5.84 | 6.07 | 6.07 | 4.30% | 353,890 |
| Sep 12, 2024 | 5.73 | 5.88 | 5.72 | 5.82 | 5.82 | 1.75% | 397,576 |
| Sep 11, 2024 | 5.63 | 5.78 | 5.55 | 5.72 | 5.72 | 1.96% | 468,949 |
| Sep 10, 2024 | 5.53 | 5.63 | 5.42 | 5.61 | 5.61 | 1.45% | 359,636 |
| Sep 9, 2024 | 5.64 | 5.71 | 5.52 | 5.53 | 5.53 | -1.95% | 446,925 |
| Sep 6, 2024 | 5.89 | 5.95 | 5.63 | 5.64 | 5.64 | -4.57% | 449,735 |
| Sep 5, 2024 | 5.95 | 6.08 | 5.85 | 5.91 | 5.91 | 0.17% | 726,682 |
| Sep 4, 2024 | 5.84 | 6.02 | 5.81 | 5.90 | 5.90 | 0.68% | 391,394 |
| Sep 3, 2024 | 5.72 | 5.90 | 5.70 | 5.86 | 5.86 | 1.38% | 435,122 |
| Aug 30, 2024 | 5.71 | 5.79 | 5.60 | 5.78 | 5.78 | 1.94% | 505,683 |
| Aug 29, 2024 | 5.80 | 5.80 | 5.65 | 5.67 | 5.67 | -1.05% | 497,206 |
| Aug 28, 2024 | 5.76 | 5.82 | 5.64 | 5.73 | 5.73 | -0.69% | 321,147 |
| Aug 27, 2024 | 5.89 | 5.89 | 5.76 | 5.77 | 5.77 | -2.37% | 295,784 |
| Aug 26, 2024 | 5.86 | 5.95 | 5.78 | 5.91 | 5.91 | 2.07% | 328,698 |
| Aug 23, 2024 | 5.80 | 5.99 | 5.77 | 5.79 | 5.79 | - | 642,255 |
| Aug 22, 2024 | 5.79 | 5.82 | 5.71 | 5.79 | 5.79 | 0.17% | 432,837 |
| Aug 21, 2024 | 5.70 | 5.87 | 5.70 | 5.78 | 5.78 | 2.12% | 440,827 |
| Aug 20, 2024 | 5.78 | 5.78 | 5.59 | 5.66 | 5.66 | -1.39% | 404,713 |
| Aug 19, 2024 | 5.95 | 6.05 | 5.69 | 5.74 | 5.74 | -3.85% | 563,598 |
| Aug 16, 2024 | 5.92 | 6.05 | 5.87 | 5.97 | 5.97 | 0.84% | 840,024 |
| Aug 15, 2024 | 6.10 | 6.10 | 5.92 | 5.92 | 5.92 | 0.51% | 543,619 |
| Aug 14, 2024 | 6.02 | 6.13 | 5.76 | 5.89 | 5.89 | -3.44% | 681,278 |
| Aug 13, 2024 | 5.66 | 6.10 | 5.65 | 6.10 | 6.10 | 8.35% | 470,499 |
| Aug 12, 2024 | 6.34 | 6.40 | 5.60 | 5.63 | 5.63 | -11.89% | 667,693 |
| Aug 9, 2024 | 6.48 | 6.56 | 6.17 | 6.39 | 6.39 | -1.69% | 1,053,970 |
| Aug 8, 2024 | 6.44 | 6.65 | 6.25 | 6.50 | 6.50 | 3.01% | 1,293,347 |
| Aug 7, 2024 | 6.13 | 6.61 | 6.03 | 6.31 | 6.31 | 7.86% | 1,692,625 |
| Aug 6, 2024 | 5.69 | 5.88 | 5.60 | 5.85 | 5.85 | 2.99% | 799,737 |
| Aug 5, 2024 | 5.57 | 5.76 | 5.50 | 5.68 | 5.68 | -3.07% | 667,951 |
| Aug 2, 2024 | 5.86 | 5.98 | 5.64 | 5.86 | 5.86 | -2.66% | 729,650 |
| Aug 1, 2024 | 6.22 | 6.24 | 5.85 | 6.02 | 6.02 | -3.06% | 799,535 |
| Jul 31, 2024 | 6.44 | 6.44 | 6.16 | 6.21 | 6.21 | -2.20% | 536,950 |
| Jul 30, 2024 | 6.40 | 6.48 | 6.29 | 6.35 | 6.35 | -0.78% | 312,504 |
| Jul 29, 2024 | 6.43 | 6.54 | 6.30 | 6.40 | 6.40 | -0.47% | 377,045 |
| Jul 26, 2024 | 6.15 | 6.43 | 6.08 | 6.43 | 6.43 | 5.76% | 466,155 |
| Jul 25, 2024 | 5.94 | 6.19 | 5.86 | 6.08 | 6.08 | 2.36% | 1,107,194 |
| Jul 24, 2024 | 6.03 | 6.09 | 5.87 | 5.94 | 5.94 | -2.14% | 524,893 |
| Jul 23, 2024 | 6.01 | 6.10 | 5.95 | 6.07 | 6.07 | 1.51% | 307,671 |
| Jul 22, 2024 | 5.87 | 5.99 | 5.80 | 5.98 | 5.98 | 0.67% | 397,929 |
| Jul 19, 2024 | 5.97 | 5.97 | 5.75 | 5.94 | 5.94 | -0.34% | 588,413 |
| Jul 18, 2024 | 6.04 | 6.22 | 5.93 | 5.96 | 5.96 | -1.32% | 411,435 |
| Jul 17, 2024 | 6.04 | 6.12 | 5.91 | 6.04 | 6.04 | 0.17% | 430,969 |
| Jul 16, 2024 | 5.78 | 6.08 | 5.77 | 6.03 | 6.03 | 5.60% | 730,262 |
| Jul 15, 2024 | 5.93 | 5.93 | 5.70 | 5.71 | 5.71 | -3.22% | 450,294 |
| Jul 12, 2024 | 5.90 | 5.96 | 5.69 | 5.90 | 5.90 | -0.17% | 604,452 |
| Jul 11, 2024 | 5.58 | 5.91 | 5.56 | 5.91 | 5.91 | 8.24% | 751,588 |
| Jul 10, 2024 | 5.51 | 5.53 | 5.42 | 5.46 | 5.46 | -0.55% | 489,988 |
| Jul 9, 2024 | 5.46 | 5.52 | 5.37 | 5.49 | 5.49 | - | 410,018 |
| Jul 8, 2024 | 5.51 | 5.70 | 5.46 | 5.49 | 5.49 | 0.73% | 576,036 |
| Jul 5, 2024 | 5.59 | 5.66 | 5.40 | 5.45 | 5.45 | -3.37% | 692,402 |