Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
4.630
-0.120 (-2.53%)
At close: Nov 13, 2025, 4:00 PM EST
4.620
-0.010 (-0.22%)
After-hours: Nov 13, 2025, 6:46 PM EST
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 4.73 | 4.78 | 4.62 | 4.63 | 4.63 | -2.53% | 832,965 |
| 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% | 1,487,297 |
| 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 |
| 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 |