Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
5.43
-0.01 (-0.09%)
Mar 12, 2025, 2:53 PM EST - Market open
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 5.50 | 5.48 | 5.33 | 5.42 | - | -0.28% | 124,421 |
| Mar 11, 2025 | 5.45 | 5.55 | 5.42 | 5.43 | 5.43 | 0.18% | 465,327 |
| Mar 10, 2025 | 5.50 | 5.70 | 5.41 | 5.42 | 5.42 | -2.52% | 366,871 |
| Mar 7, 2025 | 5.66 | 5.67 | 5.30 | 5.56 | 5.56 | -2.11% | 440,399 |
| Mar 6, 2025 | 5.32 | 5.75 | 5.20 | 5.68 | 5.68 | 4.41% | 649,359 |
| Mar 5, 2025 | 5.26 | 5.85 | 5.26 | 5.44 | 5.44 | 4.21% | 1,272,249 |
| Mar 4, 2025 | 5.35 | 5.50 | 5.18 | 5.22 | 5.22 | -4.04% | 610,903 |
| Mar 3, 2025 | 5.41 | 5.53 | 5.37 | 5.44 | 5.44 | 0.74% | 485,239 |
| Feb 28, 2025 | 5.48 | 5.51 | 5.33 | 5.40 | 5.40 | -1.46% | 213,965 |
| Feb 27, 2025 | 5.64 | 5.64 | 5.40 | 5.48 | 5.48 | -3.52% | 353,762 |
| Feb 26, 2025 | 5.66 | 5.71 | 5.57 | 5.68 | 5.68 | 0.71% | 235,820 |
| Feb 25, 2025 | 5.63 | 5.69 | 5.46 | 5.64 | 5.64 | 0.18% | 343,835 |
| Feb 24, 2025 | 5.99 | 6.00 | 5.48 | 5.63 | 5.63 | -6.01% | 387,593 |
| Feb 21, 2025 | 6.01 | 6.05 | 5.84 | 5.99 | 5.99 | -0.33% | 461,684 |
| Feb 20, 2025 | 5.98 | 6.04 | 5.93 | 6.01 | 6.01 | 0.50% | 311,471 |
| Feb 19, 2025 | 5.96 | 6.03 | 5.91 | 5.98 | 5.98 | -0.33% | 351,826 |
| Feb 18, 2025 | 6.00 | 6.01 | 5.94 | 6.00 | 6.00 | 0.33% | 272,384 |
| Feb 14, 2025 | 5.80 | 5.99 | 5.75 | 5.98 | 5.98 | 3.28% | 237,968 |
| Feb 13, 2025 | 5.73 | 5.80 | 5.70 | 5.79 | 5.79 | 2.12% | 225,012 |
| Feb 12, 2025 | 5.53 | 5.76 | 5.51 | 5.67 | 5.67 | 0.71% | 207,103 |
| Feb 11, 2025 | 5.53 | 5.72 | 5.53 | 5.63 | 5.63 | 1.26% | 221,177 |
| Feb 10, 2025 | 5.43 | 5.58 | 5.36 | 5.56 | 5.56 | 2.39% | 222,555 |
| Feb 7, 2025 | 5.57 | 5.57 | 5.36 | 5.43 | 5.43 | -2.16% | 228,064 |
| Feb 6, 2025 | 5.67 | 5.74 | 5.54 | 5.55 | 5.55 | -2.80% | 211,523 |
| Feb 5, 2025 | 5.54 | 5.72 | 5.49 | 5.71 | 5.71 | 3.44% | 211,244 |
| Feb 4, 2025 | 5.27 | 5.53 | 5.27 | 5.52 | 5.52 | 5.14% | 312,498 |
| 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 |