Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
6.06
+0.15 (2.54%)
At close: May 30, 2025, 4:00 PM
6.06
0.00 (0.01%)
After-hours: May 30, 2025, 4:21 PM EDT
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.73 | 6.12 | 5.73 | 6.16 | - | 4.23% | 451,454 |
| May 29, 2025 | 6.02 | 6.02 | 5.85 | 5.91 | 5.91 | -1.25% | 218,872 |
| May 28, 2025 | 5.98 | 6.15 | 5.95 | 5.99 | 5.99 | -0.08% | 355,887 |
| May 27, 2025 | 6.02 | 6.09 | 5.95 | 5.99 | 5.99 | 0.67% | 313,337 |
| May 23, 2025 | 6.01 | 6.03 | 5.86 | 5.95 | 5.95 | -2.62% | 380,294 |
| May 22, 2025 | 6.08 | 6.21 | 6.03 | 6.11 | 6.11 | - | 361,835 |
| May 21, 2025 | 6.22 | 6.29 | 6.09 | 6.11 | 6.11 | -2.40% | 356,452 |
| May 20, 2025 | 6.21 | 6.41 | 6.16 | 6.26 | 6.26 | 1.29% | 427,472 |
| May 19, 2025 | 6.20 | 6.25 | 6.06 | 6.18 | 6.18 | -1.75% | 354,594 |
| May 16, 2025 | 6.26 | 6.33 | 6.16 | 6.29 | 6.29 | 0.16% | 483,688 |
| May 15, 2025 | 6.21 | 6.39 | 6.03 | 6.28 | 6.28 | 0.96% | 929,509 |
| May 14, 2025 | 6.25 | 6.32 | 6.14 | 6.22 | 6.22 | -0.48% | 548,981 |
| May 13, 2025 | 6.30 | 6.44 | 6.15 | 6.25 | 6.25 | - | 746,370 |
| May 12, 2025 | 6.19 | 6.44 | 6.12 | 6.25 | 6.25 | 1.96% | 631,475 |
| May 9, 2025 | 6.31 | 6.45 | 6.11 | 6.13 | 6.13 | -4.67% | 722,823 |
| May 8, 2025 | 6.22 | 6.58 | 6.12 | 6.43 | 6.43 | 5.41% | 1,366,020 |
| May 7, 2025 | 5.39 | 6.45 | 5.39 | 6.10 | 6.10 | 20.32% | 2,377,500 |
| May 6, 2025 | 5.03 | 5.11 | 5.00 | 5.07 | 5.07 | -0.20% | 393,694 |
| May 5, 2025 | 5.05 | 5.18 | 5.02 | 5.08 | 5.08 | 0.59% | 339,912 |
| May 2, 2025 | 4.98 | 5.09 | 4.90 | 5.05 | 5.05 | 3.06% | 390,950 |
| May 1, 2025 | 5.03 | 5.03 | 4.82 | 4.90 | 4.90 | -1.61% | 385,869 |
| Apr 30, 2025 | 4.91 | 5.06 | 4.79 | 4.98 | 4.98 | - | 681,371 |
| Apr 29, 2025 | 4.81 | 5.00 | 4.75 | 4.98 | 4.98 | 3.32% | 532,688 |
| Apr 28, 2025 | 4.73 | 4.85 | 4.65 | 4.82 | 4.82 | 2.12% | 464,591 |
| Apr 25, 2025 | 4.45 | 4.73 | 4.40 | 4.72 | 4.72 | 5.12% | 462,602 |
| Apr 24, 2025 | 4.38 | 4.56 | 4.36 | 4.49 | 4.49 | 2.98% | 400,059 |
| Apr 23, 2025 | 4.38 | 4.53 | 4.35 | 4.36 | 4.36 | 1.63% | 318,948 |
| Apr 22, 2025 | 4.19 | 4.35 | 4.19 | 4.29 | 4.29 | 3.37% | 309,094 |
| Apr 21, 2025 | 4.07 | 4.16 | 4.01 | 4.15 | 4.15 | 0.73% | 404,794 |
| Apr 17, 2025 | 4.12 | 4.18 | 3.94 | 4.12 | 4.12 | 0.37% | 397,285 |
| Apr 16, 2025 | 4.80 | 4.82 | 4.03 | 4.11 | 4.11 | -14.48% | 503,903 |
| Apr 15, 2025 | 4.75 | 4.82 | 4.64 | 4.80 | 4.80 | - | 793,159 |
| Apr 14, 2025 | 4.80 | 4.92 | 4.75 | 4.80 | 4.80 | -1.84% | 446,511 |
| Apr 11, 2025 | 4.85 | 4.94 | 4.75 | 4.89 | 4.89 | 0.82% | 272,008 |
| Apr 10, 2025 | 4.91 | 4.94 | 4.78 | 4.85 | 4.85 | -3.19% | 413,193 |
| Apr 9, 2025 | 4.59 | 5.15 | 4.59 | 5.01 | 5.01 | 8.68% | 528,668 |
| Apr 8, 2025 | 4.92 | 4.94 | 4.53 | 4.61 | 4.61 | -6.30% | 653,805 |
| Apr 7, 2025 | 4.76 | 5.20 | 4.66 | 4.92 | 4.92 | 0.72% | 561,836 |
| Apr 4, 2025 | 4.59 | 4.94 | 4.59 | 4.89 | 4.89 | 1.24% | 498,599 |
| Apr 3, 2025 | 5.07 | 5.19 | 4.78 | 4.83 | 4.83 | -9.47% | 540,708 |
| Apr 2, 2025 | 5.14 | 5.40 | 5.14 | 5.33 | 5.33 | 2.11% | 341,613 |
| Apr 1, 2025 | 5.16 | 5.37 | 5.10 | 5.22 | 5.22 | 1.36% | 343,833 |
| Mar 31, 2025 | 5.18 | 5.19 | 5.06 | 5.15 | 5.15 | -0.19% | 295,291 |
| Mar 28, 2025 | 5.21 | 5.23 | 5.10 | 5.16 | 5.16 | -1.15% | 185,243 |
| Mar 27, 2025 | 5.22 | 5.26 | 5.19 | 5.22 | 5.22 | -0.38% | 196,563 |
| Mar 26, 2025 | 5.13 | 5.25 | 5.12 | 5.24 | 5.24 | 2.14% | 213,417 |
| Mar 25, 2025 | 5.29 | 5.31 | 5.10 | 5.13 | 5.13 | -2.84% | 290,401 |
| Mar 24, 2025 | 5.44 | 5.45 | 5.27 | 5.28 | 5.28 | -1.49% | 287,401 |
| Mar 21, 2025 | 5.30 | 5.37 | 5.08 | 5.36 | 5.36 | -0.56% | 418,798 |
| Mar 20, 2025 | 5.47 | 5.64 | 5.38 | 5.39 | 5.39 | -3.23% | 182,651 |