Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
5.52
+0.27 (5.14%)
At close: Feb 4, 2025, 4:00 PM
5.66
+0.14 (2.54%)
Pre-market: Feb 5, 2025, 4:58 AM EST
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 5.27 | 5.53 | 5.27 | 5.52 | 5.52 | 5.14% | 312,491 |
| Feb 3, 2025 | 5.22 | 5.37 | 5.18 | 5.25 | 5.25 | -2.23% | 347,932 |
| Jan 31, 2025 | 5.47 | 5.51 | 5.31 | 5.37 | 5.37 | -2.01% | 242,169 |
| Jan 30, 2025 | 5.49 | 5.60 | 5.41 | 5.48 | 5.48 | 0.37% | 207,944 |
| Jan 29, 2025 | 5.53 | 5.53 | 5.32 | 5.46 | 5.46 | -1.27% | 165,761 |
| Jan 28, 2025 | 5.60 | 5.64 | 5.52 | 5.53 | 5.53 | -1.25% | 208,755 |
| Jan 27, 2025 | 5.78 | 5.91 | 5.59 | 5.60 | 5.60 | -3.28% | 215,701 |
| Jan 24, 2025 | 5.84 | 5.92 | 5.71 | 5.79 | 5.79 | -2.53% | 226,226 |
| Jan 23, 2025 | 5.79 | 5.95 | 5.70 | 5.94 | 5.94 | 2.06% | 255,295 |
| Jan 22, 2025 | 5.74 | 5.87 | 5.66 | 5.82 | 5.82 | 0.69% | 248,515 |
| Jan 21, 2025 | 5.79 | 5.81 | 5.64 | 5.78 | 5.78 | 0.87% | 218,385 |
| Jan 17, 2025 | 5.85 | 5.85 | 5.72 | 5.73 | 5.73 | -0.87% | 220,114 |
| Jan 16, 2025 | 5.85 | 5.90 | 5.78 | 5.78 | 5.78 | -1.37% | 198,233 |
| Jan 15, 2025 | 5.90 | 5.92 | 5.80 | 5.86 | 5.86 | 1.91% | 191,754 |
| Jan 14, 2025 | 5.73 | 5.82 | 5.69 | 5.75 | 5.75 | 1.59% | 241,684 |
| Jan 13, 2025 | 5.49 | 5.67 | 5.49 | 5.66 | 5.66 | 1.80% | 291,831 |
| Jan 10, 2025 | 5.45 | 5.62 | 5.34 | 5.56 | 5.56 | -1.07% | 284,749 |
| Jan 8, 2025 | 5.81 | 5.82 | 5.58 | 5.62 | 5.62 | -3.77% | 246,437 |
| Jan 7, 2025 | 5.79 | 5.92 | 5.70 | 5.84 | 5.84 | -1.35% | 290,105 |
| Jan 6, 2025 | 5.90 | 5.99 | 5.82 | 5.92 | 5.45 | 0.85% | 440,090 |
| Jan 3, 2025 | 5.72 | 5.90 | 5.69 | 5.87 | 5.41 | 3.71% | 378,293 |
| Jan 2, 2025 | 5.76 | 5.81 | 5.57 | 5.66 | 5.21 | -0.70% | 399,462 |
| Dec 31, 2024 | 5.75 | 5.83 | 5.67 | 5.70 | 5.25 | -0.52% | 186,709 |
| Dec 30, 2024 | 5.74 | 5.76 | 5.58 | 5.73 | 5.28 | -0.35% | 210,096 |
| Dec 27, 2024 | 5.78 | 5.81 | 5.44 | 5.75 | 5.30 | -1.03% | 255,220 |
| Dec 26, 2024 | 5.79 | 5.93 | 5.75 | 5.81 | 5.35 | -0.17% | 151,588 |
| Dec 24, 2024 | 5.84 | 5.87 | 5.77 | 5.82 | 5.36 | - | 96,300 |
| Dec 23, 2024 | 5.91 | 5.91 | 5.71 | 5.82 | 5.36 | -1.85% | 234,706 |
| Dec 20, 2024 | 5.93 | 6.06 | 5.85 | 5.93 | 5.46 | -1.98% | 480,272 |
| Dec 19, 2024 | 6.18 | 6.26 | 5.94 | 6.05 | 5.57 | -1.14% | 254,012 |
| Dec 18, 2024 | 6.40 | 6.50 | 6.07 | 6.12 | 5.64 | -4.08% | 448,021 |
| Dec 17, 2024 | 6.31 | 6.41 | 6.19 | 6.38 | 5.88 | 0.63% | 324,088 |
| Dec 16, 2024 | 5.95 | 6.36 | 5.95 | 6.34 | 5.84 | 6.20% | 257,130 |
| Dec 13, 2024 | 5.93 | 6.01 | 5.85 | 5.97 | 5.50 | 0.34% | 244,918 |
| Dec 12, 2024 | 5.99 | 5.99 | 5.87 | 5.95 | 5.48 | -1.33% | 330,313 |
| Dec 11, 2024 | 6.00 | 6.07 | 5.92 | 6.03 | 5.55 | 1.34% | 852,457 |
| Dec 10, 2024 | 5.88 | 6.07 | 5.81 | 5.95 | 5.48 | 0.17% | 286,330 |
| Dec 9, 2024 | 5.67 | 5.96 | 5.65 | 5.94 | 5.47 | 5.69% | 541,284 |
| Dec 6, 2024 | 5.63 | 5.87 | 5.53 | 5.62 | 5.18 | 0.72% | 476,293 |
| Dec 5, 2024 | 5.73 | 5.75 | 5.53 | 5.58 | 5.14 | -2.28% | 288,321 |
| Dec 4, 2024 | 5.44 | 5.78 | 5.44 | 5.71 | 5.26 | 2.70% | 308,641 |
| Dec 3, 2024 | 5.50 | 5.59 | 5.38 | 5.56 | 5.12 | 1.46% | 323,940 |
| Dec 2, 2024 | 5.18 | 5.50 | 5.15 | 5.48 | 5.05 | 5.59% | 782,408 |
| Nov 29, 2024 | 5.17 | 5.20 | 5.07 | 5.19 | 4.78 | 0.58% | 182,817 |
| Nov 27, 2024 | 5.18 | 5.26 | 5.10 | 5.16 | 4.75 | -0.19% | 304,749 |
| Nov 26, 2024 | 5.22 | 5.38 | 5.14 | 5.17 | 4.76 | -1.34% | 512,336 |
| Nov 25, 2024 | 5.15 | 5.38 | 5.15 | 5.24 | 4.83 | 2.75% | 514,139 |
| Nov 22, 2024 | 5.18 | 5.22 | 5.08 | 5.10 | 4.70 | -1.54% | 324,391 |
| Nov 21, 2024 | 5.13 | 5.23 | 5.09 | 5.18 | 4.77 | 1.57% | 199,748 |
| Nov 20, 2024 | 5.24 | 5.24 | 5.02 | 5.10 | 4.70 | -2.67% | 272,740 |
| Nov 19, 2024 | 5.15 | 5.26 | 5.12 | 5.24 | 4.83 | 0.96% | 270,868 |
| Nov 18, 2024 | 5.05 | 5.25 | 5.03 | 5.19 | 4.78 | 2.77% | 381,499 |
| Nov 15, 2024 | 5.20 | 5.26 | 4.98 | 5.05 | 4.65 | -2.32% | 741,558 |
| Nov 14, 2024 | 5.54 | 5.60 | 5.08 | 5.17 | 4.76 | -6.68% | 372,431 |
| Nov 13, 2024 | 5.58 | 5.74 | 5.43 | 5.54 | 5.10 | -0.54% | 532,230 |
| Nov 12, 2024 | 5.91 | 5.97 | 5.56 | 5.57 | 5.13 | -5.75% | 416,322 |
| Nov 11, 2024 | 5.85 | 5.92 | 5.76 | 5.91 | 5.44 | 2.43% | 278,922 |
| Nov 8, 2024 | 5.77 | 5.90 | 5.58 | 5.77 | 5.32 | -0.52% | 460,894 |
| Nov 7, 2024 | 5.59 | 6.13 | 5.55 | 5.80 | 5.34 | 4.13% | 574,272 |
| Nov 6, 2024 | 5.95 | 6.35 | 5.50 | 5.57 | 5.13 | -15.22% | 1,109,451 |
| Nov 5, 2024 | 6.41 | 6.64 | 6.27 | 6.57 | 6.05 | 3.14% | 633,418 |
| Nov 4, 2024 | 6.42 | 6.59 | 6.34 | 6.37 | 5.87 | -1.55% | 260,757 |
| Nov 1, 2024 | 6.65 | 6.71 | 6.41 | 6.47 | 5.96 | -1.67% | 221,401 |
| Oct 31, 2024 | 6.70 | 6.77 | 6.58 | 6.58 | 6.06 | -2.66% | 177,084 |
| Oct 30, 2024 | 6.81 | 6.93 | 6.74 | 6.76 | 6.23 | -0.88% | 163,668 |
| Oct 29, 2024 | 6.79 | 6.82 | 6.65 | 6.82 | 6.28 | 0.44% | 174,725 |
| Oct 28, 2024 | 6.57 | 7.00 | 6.57 | 6.79 | 6.26 | 4.46% | 399,397 |
| Oct 25, 2024 | 6.46 | 6.63 | 6.42 | 6.50 | 5.99 | 1.40% | 246,360 |
| Oct 24, 2024 | 6.58 | 6.63 | 6.38 | 6.41 | 5.90 | -1.38% | 257,237 |
| Oct 23, 2024 | 6.58 | 6.60 | 6.43 | 6.50 | 5.99 | -1.96% | 171,501 |
| Oct 22, 2024 | 6.58 | 6.78 | 6.57 | 6.63 | 6.11 | 0.15% | 310,686 |
| Oct 21, 2024 | 6.73 | 6.79 | 6.59 | 6.62 | 6.10 | -2.22% | 202,732 |
| Oct 18, 2024 | 6.75 | 6.85 | 6.70 | 6.77 | 6.24 | 0.89% | 217,258 |
| Oct 17, 2024 | 6.93 | 6.94 | 6.67 | 6.71 | 6.18 | -3.17% | 192,059 |
| Oct 16, 2024 | 6.68 | 6.95 | 6.64 | 6.93 | 6.38 | 4.84% | 382,915 |
| Oct 15, 2024 | 6.43 | 6.64 | 6.43 | 6.61 | 6.09 | 2.80% | 252,552 |
| Oct 14, 2024 | 6.39 | 6.47 | 6.34 | 6.43 | 5.92 | 0.31% | 204,098 |
| Oct 11, 2024 | 6.35 | 6.45 | 6.25 | 6.41 | 5.90 | 0.94% | 209,664 |
| Oct 10, 2024 | 6.38 | 6.45 | 6.30 | 6.35 | 5.85 | -0.94% | 282,791 |
| Oct 9, 2024 | 6.43 | 6.58 | 6.38 | 6.41 | 5.90 | -0.31% | 268,442 |
| Oct 8, 2024 | 6.42 | 6.54 | 6.42 | 6.43 | 5.92 | - | 230,440 |
| Oct 7, 2024 | 6.45 | 6.47 | 6.30 | 6.43 | 5.92 | -0.62% | 268,942 |
| Oct 4, 2024 | 6.26 | 6.51 | 6.16 | 6.47 | 5.96 | 4.86% | 229,540 |
| Oct 3, 2024 | 6.42 | 6.42 | 6.16 | 6.17 | 5.68 | -4.78% | 332,528 |
| Oct 2, 2024 | 6.52 | 6.62 | 6.45 | 6.48 | 5.97 | -0.61% | 225,002 |
| Oct 1, 2024 | 6.96 | 6.96 | 6.39 | 6.52 | 6.01 | -5.92% | 450,708 |
| Sep 30, 2024 | 6.89 | 6.98 | 6.83 | 6.93 | 6.38 | 0.73% | 237,654 |
| Sep 27, 2024 | 7.00 | 7.02 | 6.86 | 6.88 | 6.34 | -0.72% | 274,620 |
| Sep 26, 2024 | 6.75 | 6.96 | 6.71 | 6.93 | 6.38 | 4.05% | 288,458 |
| Sep 25, 2024 | 6.65 | 6.66 | 6.56 | 6.66 | 6.14 | - | 233,283 |
| Sep 24, 2024 | 6.68 | 6.74 | 6.63 | 6.66 | 6.14 | 0.15% | 300,633 |
| Sep 23, 2024 | 6.52 | 6.77 | 6.46 | 6.65 | 6.13 | 2.15% | 332,398 |
| Sep 20, 2024 | 6.53 | 6.55 | 6.45 | 6.51 | 6.00 | -0.61% | 520,467 |
| Sep 19, 2024 | 6.55 | 6.59 | 6.47 | 6.55 | 6.03 | 1.71% | 264,418 |
| Sep 18, 2024 | 6.35 | 6.62 | 6.35 | 6.44 | 5.93 | 1.42% | 198,903 |
| Sep 17, 2024 | 6.29 | 6.46 | 6.28 | 6.35 | 5.85 | 1.76% | 335,737 |
| Sep 16, 2024 | 6.10 | 6.26 | 6.07 | 6.24 | 5.75 | 2.80% | 296,700 |
| Sep 13, 2024 | 5.85 | 6.10 | 5.84 | 6.07 | 5.59 | 4.30% | 353,890 |
| Sep 12, 2024 | 5.73 | 5.88 | 5.72 | 5.82 | 5.36 | 1.75% | 397,576 |
| Sep 11, 2024 | 5.63 | 5.78 | 5.55 | 5.72 | 5.27 | 1.96% | 468,949 |