Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
4.630
-0.020 (-0.43%)
Feb 11, 2026, 4:00 PM EST - Market closed
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.68 | 4.68 | 4.56 | 4.63 | 4.63 | -0.43% | 276,045 |
| Feb 10, 2026 | 4.60 | 4.72 | 4.60 | 4.65 | 4.65 | 1.09% | 385,214 |
| Feb 9, 2026 | 4.59 | 4.68 | 4.52 | 4.60 | 4.60 | -0.43% | 373,961 |
| Feb 6, 2026 | 4.46 | 4.64 | 4.46 | 4.62 | 4.62 | 3.36% | 366,620 |
| Feb 5, 2026 | 4.52 | 4.55 | 4.45 | 4.47 | 4.47 | -1.32% | 407,621 |
| Feb 4, 2026 | 4.44 | 4.55 | 4.40 | 4.53 | 4.53 | 2.72% | 480,870 |
| Feb 3, 2026 | 4.53 | 4.64 | 4.19 | 4.41 | 4.41 | -2.86% | 1,563,613 |
| Feb 2, 2026 | 4.45 | 4.61 | 4.38 | 4.54 | 4.54 | 1.57% | 652,845 |
| Jan 30, 2026 | 4.41 | 4.48 | 4.38 | 4.47 | 4.47 | 1.36% | 356,101 |
| Jan 29, 2026 | 4.46 | 4.48 | 4.39 | 4.41 | 4.41 | -0.68% | 403,810 |
| Jan 28, 2026 | 4.42 | 4.50 | 4.41 | 4.44 | 4.44 | 0.91% | 321,553 |
| Jan 27, 2026 | 4.40 | 4.47 | 4.35 | 4.40 | 4.40 | - | 277,741 |
| Jan 26, 2026 | 4.42 | 4.48 | 4.38 | 4.40 | 4.40 | - | 406,827 |
| Jan 23, 2026 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | 1.38% | 351,611 |
| Jan 22, 2026 | 4.30 | 4.41 | 4.28 | 4.34 | 4.34 | 1.88% | 339,944 |
| Jan 21, 2026 | 4.25 | 4.31 | 4.21 | 4.26 | 4.26 | 0.71% | 438,815 |
| Jan 20, 2026 | 4.24 | 4.29 | 4.21 | 4.23 | 4.23 | -1.86% | 478,811 |
| Jan 16, 2026 | 4.49 | 4.53 | 4.25 | 4.31 | 4.31 | -4.01% | 866,608 |
| Jan 15, 2026 | 4.56 | 4.65 | 4.39 | 4.49 | 4.49 | -1.32% | 851,960 |
| Jan 14, 2026 | 4.94 | 4.96 | 4.52 | 4.55 | 4.55 | -8.08% | 643,782 |
| Jan 13, 2026 | 4.94 | 4.97 | 4.91 | 4.95 | 4.95 | 0.61% | 411,263 |
| Jan 12, 2026 | 4.84 | 4.94 | 4.79 | 4.92 | 4.92 | 1.65% | 397,592 |
| Jan 9, 2026 | 4.89 | 4.94 | 4.74 | 4.84 | 4.84 | -0.41% | 494,568 |
| Jan 8, 2026 | 4.86 | 4.91 | 4.75 | 4.86 | 4.86 | -1.02% | 517,509 |
| Jan 7, 2026 | 4.87 | 4.97 | 4.85 | 4.91 | 4.91 | 1.03% | 614,490 |
| Jan 6, 2026 | 4.82 | 4.89 | 4.75 | 4.86 | 4.86 | -2.02% | 623,419 |
| Jan 5, 2026 | 4.84 | 5.02 | 4.84 | 4.96 | 4.86 | 2.69% | 515,544 |
| Jan 2, 2026 | 4.98 | 4.98 | 4.81 | 4.83 | 4.73 | -2.42% | 379,800 |
| Dec 31, 2025 | 4.99 | 5.03 | 4.91 | 4.95 | 4.85 | -0.80% | 465,538 |
| Dec 30, 2025 | 5.02 | 5.04 | 4.99 | 4.99 | 4.89 | -0.60% | 361,878 |
| Dec 29, 2025 | 5.00 | 5.05 | 4.89 | 5.02 | 4.92 | -0.40% | 310,750 |
| Dec 26, 2025 | 4.91 | 5.05 | 4.90 | 5.04 | 4.94 | 2.23% | 276,935 |
| Dec 24, 2025 | 4.90 | 4.98 | 4.89 | 4.93 | 4.83 | 0.61% | 298,878 |
| Dec 23, 2025 | 5.11 | 5.13 | 4.90 | 4.90 | 4.80 | -4.85% | 257,391 |
| Dec 22, 2025 | 5.13 | 5.17 | 5.09 | 5.15 | 5.05 | 1.18% | 385,648 |
| Dec 19, 2025 | 5.17 | 5.22 | 4.94 | 5.09 | 4.99 | -2.30% | 851,336 |
| Dec 18, 2025 | 5.23 | 5.35 | 5.20 | 5.21 | 5.10 | - | 512,152 |
| Dec 17, 2025 | 5.19 | 5.30 | 5.18 | 5.21 | 5.10 | 0.19% | 408,460 |
| Dec 16, 2025 | 5.17 | 5.24 | 5.11 | 5.20 | 5.10 | 0.78% | 476,358 |
| Dec 15, 2025 | 5.20 | 5.22 | 5.10 | 5.16 | 5.06 | -0.77% | 493,714 |
| Dec 12, 2025 | 5.25 | 5.26 | 5.16 | 5.20 | 5.10 | -0.76% | 480,017 |
| Dec 11, 2025 | 5.20 | 5.27 | 5.19 | 5.24 | 5.13 | 1.16% | 339,348 |
| Dec 10, 2025 | 5.09 | 5.21 | 5.03 | 5.18 | 5.08 | 1.77% | 595,033 |
| Dec 9, 2025 | 5.02 | 5.15 | 5.01 | 5.09 | 4.99 | 1.19% | 452,316 |
| Dec 8, 2025 | 4.95 | 5.04 | 4.92 | 5.03 | 4.93 | 1.21% | 343,154 |
| Dec 5, 2025 | 5.09 | 5.13 | 4.92 | 4.97 | 4.87 | -2.17% | 500,373 |
| Dec 4, 2025 | 4.99 | 5.09 | 4.95 | 5.08 | 4.98 | 1.40% | 469,841 |
| Dec 3, 2025 | 4.88 | 5.03 | 4.88 | 5.01 | 4.91 | 2.66% | 363,992 |
| Dec 2, 2025 | 4.79 | 4.91 | 4.72 | 4.88 | 4.78 | 2.09% | 518,314 |
| Dec 1, 2025 | 4.70 | 4.86 | 4.65 | 4.78 | 4.68 | 0.84% | 518,241 |