Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
5.54
-0.31 (-5.30%)
At close: Sep 4, 2026, 4:00 PM EDT
5.58
+0.04 (0.72%)
After-hours: Sep 4, 2026, 7:46 PM EDT
Cricut Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.77 | 5.84 | 5.53 | 5.54 | 5.54 | -5.30% | 923,356 |
| Sep 3, 2026 | 5.80 | 5.95 | 5.77 | 5.85 | 5.85 | 1.56% | 788,286 |
| Sep 2, 2026 | 5.93 | 5.98 | 5.70 | 5.76 | 5.76 | -1.54% | 753,842 |
| Sep 1, 2026 | 5.86 | 5.97 | 5.69 | 5.85 | 5.85 | -0.85% | 634,860 |
| Aug 31, 2026 | 5.81 | 5.93 | 5.74 | 5.90 | 5.90 | 1.72% | 874,957 |
| Aug 28, 2026 | 5.68 | 5.82 | 5.67 | 5.80 | 5.80 | 2.11% | 717,695 |
| Aug 27, 2026 | 5.88 | 5.88 | 5.66 | 5.68 | 5.68 | -2.24% | 586,808 |
| Aug 26, 2026 | 5.82 | 5.95 | 5.69 | 5.81 | 5.81 | -1.02% | 698,896 |
| Aug 25, 2026 | 5.64 | 5.93 | 5.61 | 5.87 | 5.87 | 3.89% | 694,690 |
| Aug 24, 2026 | 5.59 | 5.73 | 5.53 | 5.65 | 5.65 | 1.07% | 634,925 |
| Aug 21, 2026 | 5.43 | 5.61 | 5.37 | 5.59 | 5.59 | 3.52% | 1,716,633 |
| Aug 20, 2026 | 5.38 | 5.51 | 5.38 | 5.40 | 5.40 | -0.55% | 604,404 |
| Aug 19, 2026 | 5.51 | 5.57 | 5.42 | 5.43 | 5.43 | -0.91% | 1,053,375 |
| Aug 18, 2026 | 5.52 | 5.58 | 5.43 | 5.48 | 5.48 | -0.54% | 663,610 |
| Aug 17, 2026 | 5.70 | 5.76 | 5.50 | 5.51 | 5.51 | -4.34% | 875,517 |
| Aug 14, 2026 | 5.92 | 5.92 | 5.74 | 5.76 | 5.76 | -2.87% | 541,564 |
| Aug 13, 2026 | 5.89 | 6.01 | 5.80 | 5.93 | 5.93 | 0.85% | 724,543 |
| Aug 12, 2026 | 5.87 | 5.95 | 5.70 | 5.88 | 5.88 | -1.51% | 784,141 |
| Aug 11, 2026 | 5.85 | 6.01 | 5.70 | 5.97 | 5.97 | 1.19% | 822,847 |
| Aug 10, 2026 | 5.84 | 6.10 | 5.75 | 5.90 | 5.90 | 1.03% | 1,742,720 |
| Aug 7, 2026 | 6.03 | 6.13 | 5.73 | 5.84 | 5.84 | -3.79% | 1,258,399 |
| Aug 6, 2026 | 5.96 | 6.13 | 5.48 | 6.07 | 6.07 | - | 1,555,504 |
| Aug 5, 2026 | 5.18 | 6.27 | 5.16 | 6.07 | 6.07 | 22.87% | 3,162,226 |
| Aug 4, 2026 | 4.77 | 4.97 | 4.73 | 4.94 | 4.94 | 3.13% | 829,768 |
| Aug 3, 2026 | 4.75 | 4.82 | 4.69 | 4.79 | 4.79 | 2.13% | 499,872 |
| Jul 31, 2026 | 4.68 | 4.71 | 4.61 | 4.69 | 4.69 | 0.86% | 327,050 |
| Jul 30, 2026 | 4.79 | 4.80 | 4.59 | 4.65 | 4.65 | -2.92% | 387,992 |
| Jul 29, 2026 | 4.70 | 4.82 | 4.68 | 4.79 | 4.79 | 2.02% | 656,582 |
| Jul 28, 2026 | 4.53 | 4.75 | 4.36 | 4.70 | 4.70 | 4.80% | 470,289 |
| Jul 27, 2026 | 4.49 | 4.56 | 4.47 | 4.48 | 4.48 | 0.45% | 340,576 |
| Jul 24, 2026 | 4.27 | 4.47 | 4.27 | 4.46 | 4.46 | 4.94% | 385,395 |
| Jul 23, 2026 | 4.44 | 4.45 | 4.25 | 4.25 | 4.25 | -4.49% | 599,318 |
| Jul 22, 2026 | 4.49 | 4.51 | 4.42 | 4.45 | 4.45 | -0.89% | 281,650 |
| Jul 21, 2026 | 4.60 | 4.60 | 4.47 | 4.49 | 4.49 | -2.39% | 354,126 |
| Jul 20, 2026 | 4.62 | 4.68 | 4.56 | 4.60 | 4.60 | -0.65% | 298,464 |
| Jul 17, 2026 | 4.70 | 4.77 | 4.59 | 4.63 | 4.63 | -1.49% | 527,469 |
| Jul 16, 2026 | 4.60 | 4.73 | 4.46 | 4.70 | 4.70 | -0.63% | 660,251 |
| Jul 15, 2026 | 4.51 | 4.77 | 4.51 | 4.73 | 4.73 | 5.58% | 856,373 |
| Jul 14, 2026 | 4.53 | 4.56 | 4.47 | 4.48 | 4.48 | -0.88% | 349,105 |
| Jul 13, 2026 | 4.43 | 4.57 | 4.43 | 4.52 | 4.52 | 2.49% | 398,083 |
| Jul 10, 2026 | 4.37 | 4.48 | 4.37 | 4.41 | 4.41 | 1.15% | 479,341 |
| Jul 9, 2026 | 4.28 | 4.39 | 4.24 | 4.36 | 4.36 | 1.87% | 479,938 |
| Jul 8, 2026 | 4.29 | 4.37 | 4.24 | 4.28 | 4.28 | -1.38% | 393,712 |
| Jul 7, 2026 | 4.34 | 4.45 | 4.32 | 4.34 | 4.34 | 0.46% | 455,594 |
| Jul 6, 2026 | 4.44 | 4.49 | 4.42 | 4.42 | 4.32 | -0.90% | 578,931 |
| 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 |