Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
4.420
-0.040 (-0.90%)
Jul 6, 2026, 4:00 PM EDT - Market closed
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 4.44 | 4.49 | 4.42 | 4.42 | 4.32 | -0.90% | 578,174 |
| Jul 2, 2026 | 4.45 | 4.53 | 4.41 | 4.46 | 4.36 | 0.22% | 411,641 |
| Jul 1, 2026 | 4.41 | 4.48 | 4.35 | 4.45 | 4.35 | 1.37% | 325,605 |
| Jun 30, 2026 | 4.43 | 4.43 | 4.26 | 4.39 | 4.29 | -1.13% | 434,662 |
| Jun 29, 2026 | 4.60 | 4.60 | 4.44 | 4.44 | 4.34 | -4.10% | 441,090 |
| Jun 26, 2026 | 4.42 | 4.68 | 4.42 | 4.63 | 4.53 | 4.75% | 2,228,677 |
| Jun 25, 2026 | 4.44 | 4.46 | 4.40 | 4.42 | 4.32 | - | 416,037 |
| Jun 24, 2026 | 4.37 | 4.59 | 4.37 | 4.42 | 4.32 | 1.61% | 395,477 |
| Jun 23, 2026 | 4.41 | 4.45 | 4.26 | 4.35 | 4.25 | -0.46% | 1,083,047 |
| Jun 22, 2026 | 4.46 | 4.48 | 4.35 | 4.37 | 4.27 | -2.02% | 380,051 |
| Jun 18, 2026 | 4.42 | 4.54 | 4.40 | 4.46 | 4.36 | 1.13% | 716,422 |
| Jun 17, 2026 | 4.50 | 4.55 | 4.38 | 4.41 | 4.31 | -2.22% | 401,386 |
| Jun 16, 2026 | 4.51 | 4.60 | 4.46 | 4.51 | 4.41 | - | 331,847 |
| Jun 15, 2026 | 4.51 | 4.59 | 4.44 | 4.51 | 4.41 | 0.45% | 343,580 |
| Jun 12, 2026 | 4.47 | 4.52 | 4.46 | 4.49 | 4.39 | 0.45% | 316,750 |
| Jun 11, 2026 | 4.43 | 4.48 | 4.33 | 4.47 | 4.37 | 0.90% | 378,450 |
| Jun 10, 2026 | 4.40 | 4.49 | 4.39 | 4.43 | 4.33 | 0.68% | 414,630 |
| Jun 9, 2026 | 4.20 | 4.43 | 4.20 | 4.40 | 4.30 | 5.01% | 442,188 |
| Jun 8, 2026 | 4.16 | 4.20 | 4.12 | 4.19 | 4.10 | 1.21% | 460,601 |
| Jun 5, 2026 | 4.14 | 4.28 | 4.12 | 4.14 | 4.05 | 0.24% | 640,478 |
| Jun 4, 2026 | 4.14 | 4.21 | 4.07 | 4.13 | 4.04 | 0.49% | 453,879 |
| Jun 3, 2026 | 4.15 | 4.19 | 4.07 | 4.11 | 4.02 | -0.96% | 495,890 |
| Jun 2, 2026 | 4.34 | 4.36 | 4.07 | 4.15 | 4.06 | -5.47% | 615,423 |
| Jun 1, 2026 | 4.15 | 4.41 | 4.13 | 4.39 | 4.29 | 5.78% | 660,082 |
| May 29, 2026 | 4.11 | 4.21 | 4.11 | 4.15 | 4.06 | 0.48% | 777,348 |
| May 28, 2026 | 4.20 | 4.26 | 4.11 | 4.13 | 4.04 | -2.13% | 407,243 |
| May 27, 2026 | 4.05 | 4.29 | 4.05 | 4.22 | 4.12 | 4.46% | 611,479 |
| May 26, 2026 | 4.00 | 4.11 | 4.00 | 4.04 | 3.95 | 1.51% | 473,441 |
| May 22, 2026 | 3.99 | 4.01 | 3.95 | 3.98 | 3.89 | -0.75% | 331,860 |
| May 21, 2026 | 3.93 | 4.04 | 3.86 | 4.01 | 3.92 | 0.88% | 356,740 |
| May 20, 2026 | 4.01 | 4.01 | 3.90 | 3.98 | 3.89 | -0.87% | 411,581 |
| May 19, 2026 | 3.92 | 4.05 | 3.85 | 4.01 | 3.92 | 2.30% | 564,543 |
| May 18, 2026 | 3.93 | 4.02 | 3.88 | 3.92 | 3.83 | -0.25% | 526,184 |
| May 15, 2026 | 4.00 | 4.06 | 3.91 | 3.93 | 3.84 | -2.48% | 587,459 |
| May 14, 2026 | 3.99 | 4.12 | 3.98 | 4.03 | 3.94 | 2.28% | 574,064 |
| May 13, 2026 | 4.23 | 4.25 | 3.93 | 3.94 | 3.85 | -7.51% | 583,429 |
| May 12, 2026 | 4.36 | 4.40 | 4.25 | 4.26 | 4.16 | -2.29% | 391,674 |
| May 11, 2026 | 4.29 | 4.53 | 4.29 | 4.36 | 4.26 | 1.40% | 525,283 |
| May 8, 2026 | 4.35 | 4.35 | 4.20 | 4.30 | 4.20 | -1.38% | 734,847 |
| May 7, 2026 | 4.46 | 4.51 | 4.21 | 4.36 | 4.26 | -1.80% | 650,004 |
| May 6, 2026 | 4.23 | 4.66 | 4.23 | 4.44 | 4.34 | 5.21% | 1,621,498 |
| May 5, 2026 | 4.19 | 4.25 | 4.09 | 4.22 | 4.12 | 1.44% | 586,936 |
| May 4, 2026 | 4.31 | 4.39 | 4.16 | 4.16 | 4.07 | -3.48% | 314,651 |
| May 1, 2026 | 4.33 | 4.42 | 4.31 | 4.31 | 4.21 | - | 435,082 |
| Apr 30, 2026 | 4.27 | 4.33 | 4.24 | 4.31 | 4.21 | 0.70% | 237,349 |
| Apr 29, 2026 | 4.35 | 4.35 | 4.24 | 4.28 | 4.18 | -2.51% | 400,372 |
| Apr 28, 2026 | 4.41 | 4.48 | 4.39 | 4.39 | 4.29 | -0.90% | 247,382 |
| Apr 27, 2026 | 4.45 | 4.49 | 4.42 | 4.43 | 4.33 | -0.45% | 304,366 |
| Apr 24, 2026 | 4.55 | 4.55 | 4.43 | 4.45 | 4.35 | -2.63% | 268,435 |
| Apr 23, 2026 | 4.59 | 4.66 | 4.54 | 4.57 | 4.47 | -1.51% | 394,746 |