Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
4.115
+0.010 (0.24%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 5.48 | 5.64 | 5.36 | 5.57 | 5.57 | 1.46% | 414,298 |
| Mar 18, 2025 | 5.41 | 5.50 | 5.38 | 5.49 | 5.49 | 0.92% | 358,001 |
| Mar 17, 2025 | 5.38 | 5.48 | 5.35 | 5.44 | 5.44 | 1.12% | 252,576 |
| Mar 14, 2025 | 5.28 | 5.43 | 5.25 | 5.38 | 5.38 | 3.46% | 393,798 |
| Mar 13, 2025 | 5.41 | 5.48 | 5.20 | 5.20 | 5.20 | -3.53% | 369,201 |
| Mar 12, 2025 | 5.50 | 5.50 | 5.33 | 5.39 | 5.39 | -0.74% | 375,753 |
| 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 |