Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
5.23
+0.15 (2.95%)
Oct 23, 2025, 3:07 PM EDT - Market open

Cricut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20255.105.245.105.23-2.85%342,718
Oct 22, 20255.115.165.035.085.08-0.39%569,856
Oct 21, 20255.125.185.075.105.10-0.39%399,741
Oct 20, 20255.255.295.105.125.12-1.92%374,852
Oct 17, 20255.205.305.185.225.220.19%564,509
Oct 16, 20255.165.355.055.215.21-5.44%807,653
Oct 15, 20255.445.555.415.515.512.61%609,155
Oct 14, 20255.295.435.275.375.370.19%773,801
Oct 13, 20255.215.425.185.365.363.88%483,976
Oct 10, 20255.455.465.165.165.16-4.80%680,552
Oct 9, 20255.605.655.425.425.42-4.41%437,757
Oct 8, 20255.575.725.555.675.672.16%597,315
Oct 7, 20255.775.805.545.555.55-3.65%713,106
Oct 6, 20256.026.105.755.765.76-3.52%557,211
Oct 3, 20256.336.385.925.975.97-5.54%540,719
Oct 2, 20256.346.486.266.326.32-0.16%736,932
Oct 1, 20256.316.396.216.336.330.64%736,933
Sep 30, 20256.316.526.266.296.29-0.47%1,789,803
Sep 29, 20256.306.556.236.326.320.64%1,157,705
Sep 26, 20256.286.316.206.286.280.32%568,157
Sep 25, 20256.686.786.256.266.26-7.26%443,165
Sep 24, 20256.806.846.686.756.75-0.74%325,475
Sep 23, 20256.876.906.646.806.80-0.58%712,853
Sep 22, 20256.836.876.736.846.840.15%427,059
Sep 19, 20256.796.936.706.836.830.59%1,290,511
Sep 18, 20256.676.846.616.796.792.72%720,081
Sep 17, 20256.716.756.576.616.61-1.34%520,889
Sep 16, 20256.566.746.506.706.702.29%710,159
Sep 15, 20256.626.676.406.556.55-0.91%953,007
Sep 12, 20256.506.616.236.616.612.01%927,717
Sep 11, 20256.256.486.246.486.483.85%809,684
Sep 10, 20256.216.255.936.246.240.16%682,283
Sep 9, 20256.106.246.056.236.232.30%814,455
Sep 8, 20255.956.105.866.096.092.70%406,349
Sep 5, 20255.895.985.845.935.931.19%560,653
Sep 4, 20255.875.875.785.865.860.34%373,019
Sep 3, 20255.795.945.795.845.840.86%500,468
Sep 2, 20255.585.855.585.795.791.58%530,270
Aug 29, 20255.755.815.585.705.70-0.87%483,622
Aug 28, 20255.825.915.745.755.75-0.69%506,095
Aug 27, 20255.725.825.665.795.791.58%591,164
Aug 26, 20255.845.945.655.705.70-3.23%675,970
Aug 25, 20256.026.035.855.895.89-2.16%592,482
Aug 22, 20255.906.085.786.026.022.38%1,498,289
Aug 21, 20255.675.885.645.885.883.16%998,091
Aug 20, 20255.685.725.565.705.700.35%513,495
Aug 19, 20255.595.865.595.685.682.16%521,732
Aug 18, 20255.555.635.515.565.560.72%372,387
Aug 15, 20255.695.715.465.525.52-2.47%1,191,278
Aug 14, 20255.535.685.535.665.660.18%531,662