Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
5.22
-0.23 (-4.14%)
At close: Jul 25, 2025, 4:00 PM
5.21
0.00 (-0.10%)
After-hours: Jul 25, 2025, 4:11 PM EDT
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 5.43 | 5.43 | 5.21 | 5.21 | 5.21 | -4.23% | 371,575 |
| Jul 24, 2025 | 5.58 | 5.58 | 5.43 | 5.44 | 5.44 | -3.03% | 407,660 |
| Jul 23, 2025 | 5.53 | 5.62 | 5.49 | 5.61 | 5.61 | 2.19% | 313,854 |
| Jul 22, 2025 | 5.41 | 5.59 | 5.41 | 5.49 | 5.49 | 2.04% | 654,556 |
| Jul 21, 2025 | 5.46 | 5.58 | 5.36 | 5.38 | 5.38 | -1.10% | 482,141 |
| Jul 18, 2025 | 5.33 | 5.51 | 5.27 | 5.44 | 5.44 | 3.03% | 643,687 |
| Jul 17, 2025 | 5.24 | 5.37 | 5.20 | 5.28 | 5.28 | 0.57% | 469,489 |
| Jul 16, 2025 | 5.16 | 5.31 | 5.16 | 5.25 | 5.25 | 2.14% | 521,158 |
| Jul 15, 2025 | 5.22 | 5.36 | 5.11 | 5.14 | 5.14 | -1.15% | 664,791 |
| Jul 14, 2025 | 5.30 | 5.34 | 5.14 | 5.20 | 5.20 | -1.89% | 758,335 |
| Jul 11, 2025 | 5.62 | 5.67 | 5.29 | 5.30 | 5.30 | -5.86% | 479,821 |
| Jul 10, 2025 | 5.81 | 5.82 | 5.58 | 5.63 | 5.63 | -4.33% | 806,909 |
| Jul 9, 2025 | 6.07 | 6.10 | 5.88 | 5.89 | 5.89 | -2.24% | 659,059 |
| Jul 8, 2025 | 6.15 | 6.15 | 5.80 | 6.02 | 6.02 | -2.11% | 969,481 |
| Jul 7, 2025 | 6.31 | 6.47 | 6.12 | 6.15 | 6.15 | -14.70% | 1,098,193 |
| Jul 3, 2025 | 7.22 | 7.33 | 7.10 | 7.21 | 6.34 | - | 864,933 |
| Jul 2, 2025 | 6.93 | 7.22 | 6.91 | 7.21 | 6.34 | 4.34% | 902,190 |
| Jul 1, 2025 | 6.73 | 7.10 | 6.72 | 6.91 | 6.07 | 2.07% | 1,044,324 |
| Jun 30, 2025 | 6.51 | 6.78 | 6.49 | 6.77 | 5.95 | 4.31% | 1,048,197 |
| Jun 27, 2025 | 6.58 | 6.58 | 6.38 | 6.49 | 5.70 | -0.46% | 1,618,974 |
| Jun 26, 2025 | 6.66 | 6.68 | 6.51 | 6.52 | 5.73 | -2.10% | 393,041 |
| Jun 25, 2025 | 6.77 | 6.77 | 6.63 | 6.66 | 5.85 | -1.04% | 408,534 |
| Jun 24, 2025 | 6.68 | 6.85 | 6.67 | 6.73 | 5.91 | 0.90% | 450,481 |
| Jun 23, 2025 | 6.49 | 6.67 | 6.43 | 6.67 | 5.86 | 1.99% | 269,608 |
| Jun 20, 2025 | 6.65 | 6.68 | 6.51 | 6.54 | 5.75 | -0.91% | 625,630 |
| Jun 18, 2025 | 6.56 | 6.65 | 6.50 | 6.60 | 5.80 | 0.76% | 350,794 |
| Jun 17, 2025 | 6.53 | 6.65 | 6.49 | 6.55 | 5.76 | -0.61% | 392,760 |
| Jun 16, 2025 | 6.35 | 6.59 | 6.35 | 6.59 | 5.79 | 5.10% | 424,919 |
| Jun 13, 2025 | 6.48 | 6.53 | 6.20 | 6.27 | 5.51 | -4.27% | 332,220 |
| Jun 12, 2025 | 6.62 | 6.66 | 6.39 | 6.55 | 5.76 | -1.65% | 353,096 |
| Jun 11, 2025 | 6.44 | 6.69 | 6.40 | 6.66 | 5.85 | 3.90% | 422,421 |
| Jun 10, 2025 | 6.40 | 6.50 | 6.36 | 6.41 | 5.63 | 0.63% | 276,677 |
| Jun 9, 2025 | 6.47 | 6.51 | 6.37 | 6.37 | 5.60 | -0.78% | 249,786 |
| Jun 6, 2025 | 6.51 | 6.60 | 6.41 | 6.42 | 5.64 | -0.93% | 410,756 |
| Jun 5, 2025 | 6.38 | 6.58 | 6.38 | 6.48 | 5.69 | 0.93% | 599,967 |
| Jun 4, 2025 | 6.23 | 6.43 | 6.17 | 6.42 | 5.64 | 3.05% | 456,066 |
| Jun 3, 2025 | 6.42 | 6.44 | 6.16 | 6.23 | 5.47 | -1.58% | 528,739 |
| Jun 2, 2025 | 6.08 | 6.33 | 6.00 | 6.33 | 5.56 | 4.46% | 488,068 |
| May 30, 2025 | 5.73 | 6.19 | 5.73 | 6.06 | 5.32 | 2.54% | 650,128 |
| May 29, 2025 | 6.02 | 6.02 | 5.85 | 5.91 | 5.19 | -1.25% | 218,872 |
| May 28, 2025 | 5.98 | 6.15 | 5.95 | 5.99 | 5.26 | -0.08% | 355,887 |
| May 27, 2025 | 6.02 | 6.09 | 5.95 | 5.99 | 5.26 | 0.67% | 313,337 |
| May 23, 2025 | 6.01 | 6.03 | 5.86 | 5.95 | 5.23 | -2.62% | 380,294 |
| May 22, 2025 | 6.08 | 6.21 | 6.03 | 6.11 | 5.37 | - | 361,835 |
| May 21, 2025 | 6.22 | 6.29 | 6.09 | 6.11 | 5.37 | -2.40% | 356,452 |
| May 20, 2025 | 6.21 | 6.41 | 6.16 | 6.26 | 5.50 | 1.29% | 427,472 |
| May 19, 2025 | 6.20 | 6.25 | 6.06 | 6.18 | 5.43 | -1.75% | 354,594 |
| May 16, 2025 | 6.26 | 6.33 | 6.16 | 6.29 | 5.53 | 0.16% | 483,688 |
| May 15, 2025 | 6.21 | 6.39 | 6.03 | 6.28 | 5.52 | 0.96% | 929,509 |
| May 14, 2025 | 6.25 | 6.32 | 6.14 | 6.22 | 5.47 | -0.48% | 548,981 |