Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
6.27
-0.17 (-2.57%)
May 9, 2025, 11:09 AM - Market open

Cricut Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20256.226.586.126.436.435.41%1,366,020
May 7, 20255.396.455.396.106.1020.32%2,377,500
May 6, 20255.035.115.005.075.07-0.20%393,694
May 5, 20255.055.185.025.085.080.59%339,912
May 2, 20254.985.094.905.055.053.06%390,950
May 1, 20255.035.034.824.904.90-1.61%385,869
Apr 30, 20254.915.064.794.984.98-681,371
Apr 29, 20254.815.004.754.984.983.32%532,688
Apr 28, 20254.734.854.654.824.822.12%464,591
Apr 25, 20254.454.734.404.724.725.12%462,602
Apr 24, 20254.384.564.364.494.492.98%400,059
Apr 23, 20254.384.534.354.364.361.63%318,948
Apr 22, 20254.194.354.194.294.293.37%309,094
Apr 21, 20254.074.164.014.154.150.73%404,794
Apr 17, 20254.124.183.944.124.120.37%397,285
Apr 16, 20254.804.824.034.114.11-14.48%503,903
Apr 15, 20254.754.824.644.804.80-793,159
Apr 14, 20254.804.924.754.804.80-1.84%446,511
Apr 11, 20254.854.944.754.894.890.82%272,008
Apr 10, 20254.914.944.784.854.85-3.19%413,193
Apr 9, 20254.595.154.595.015.018.68%528,668
Apr 8, 20254.924.944.534.614.61-6.30%653,805
Apr 7, 20254.765.204.664.924.920.72%561,836
Apr 4, 20254.594.944.594.894.891.24%498,599
Apr 3, 20255.075.194.784.834.83-9.47%540,708
Apr 2, 20255.145.405.145.335.332.11%341,613
Apr 1, 20255.165.375.105.225.221.36%343,833
Mar 31, 20255.185.195.065.155.15-0.19%295,291
Mar 28, 20255.215.235.105.165.16-1.15%185,243
Mar 27, 20255.225.265.195.225.22-0.38%196,563
Mar 26, 20255.135.255.125.245.242.14%213,417
Mar 25, 20255.295.315.105.135.13-2.84%290,401
Mar 24, 20255.445.455.275.285.28-1.49%287,401
Mar 21, 20255.305.375.085.365.36-0.56%418,798
Mar 20, 20255.475.645.385.395.39-3.23%182,651
Mar 19, 20255.485.645.365.575.571.46%414,298
Mar 18, 20255.415.505.385.495.490.92%358,001
Mar 17, 20255.385.485.355.445.441.12%252,576
Mar 14, 20255.285.435.255.385.383.46%393,798
Mar 13, 20255.415.485.205.205.20-3.53%369,201
Mar 12, 20255.505.505.335.395.39-0.74%375,753
Mar 11, 20255.455.555.425.435.430.18%465,327
Mar 10, 20255.505.705.415.425.42-2.52%366,871
Mar 7, 20255.665.675.305.565.56-2.11%440,399
Mar 6, 20255.325.755.205.685.684.41%649,359
Mar 5, 20255.265.855.265.445.444.21%1,272,249
Mar 4, 20255.355.505.185.225.22-4.04%610,903
Mar 3, 20255.415.535.375.445.440.74%485,239
Feb 28, 20255.485.515.335.405.40-1.46%213,965
Feb 27, 20255.645.645.405.485.48-3.52%353,762