Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
4.500
-0.010 (-0.22%)
At close: Jun 16, 2026, 4:00 PM EDT
4.510
+0.010 (0.22%)
After-hours: Jun 16, 2026, 7:49 PM EDT
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.51 | 4.60 | 4.46 | 4.51 | 4.51 | - | 331,794 |
| Jun 15, 2026 | 4.51 | 4.59 | 4.44 | 4.51 | 4.51 | 0.45% | 343,509 |
| Jun 12, 2026 | 4.47 | 4.52 | 4.46 | 4.49 | 4.49 | 0.45% | 316,633 |
| Jun 11, 2026 | 4.43 | 4.48 | 4.33 | 4.47 | 4.47 | 0.90% | 378,416 |
| Jun 10, 2026 | 4.40 | 4.49 | 4.39 | 4.43 | 4.43 | 0.68% | 406,443 |
| Jun 9, 2026 | 4.20 | 4.43 | 4.20 | 4.40 | 4.40 | 5.01% | 442,181 |
| Jun 8, 2026 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | 1.21% | 459,988 |
| Jun 5, 2026 | 4.14 | 4.28 | 4.12 | 4.14 | 4.14 | 0.24% | 639,473 |
| Jun 4, 2026 | 4.14 | 4.21 | 4.07 | 4.13 | 4.13 | 0.49% | 453,728 |
| Jun 3, 2026 | 4.15 | 4.19 | 4.07 | 4.11 | 4.11 | -0.96% | 495,859 |
| Jun 2, 2026 | 4.34 | 4.36 | 4.07 | 4.15 | 4.15 | -5.47% | 615,422 |
| Jun 1, 2026 | 4.15 | 4.41 | 4.13 | 4.39 | 4.39 | 5.78% | 660,061 |
| May 29, 2026 | 4.11 | 4.21 | 4.11 | 4.15 | 4.15 | 0.48% | 731,834 |
| May 28, 2026 | 4.20 | 4.26 | 4.11 | 4.13 | 4.13 | -2.13% | 406,706 |
| May 27, 2026 | 4.05 | 4.29 | 4.05 | 4.22 | 4.22 | 4.46% | 608,862 |
| May 26, 2026 | 4.00 | 4.11 | 4.00 | 4.04 | 4.04 | 1.51% | 472,944 |
| May 22, 2026 | 3.99 | 4.01 | 3.95 | 3.98 | 3.98 | -0.75% | 331,856 |
| May 21, 2026 | 3.93 | 4.04 | 3.86 | 4.01 | 4.01 | 0.88% | 356,730 |
| May 20, 2026 | 4.01 | 4.01 | 3.90 | 3.98 | 3.98 | -0.87% | 410,881 |
| May 19, 2026 | 3.92 | 4.05 | 3.85 | 4.01 | 4.01 | 2.30% | 563,943 |
| May 18, 2026 | 3.93 | 4.02 | 3.88 | 3.92 | 3.92 | -0.25% | 525,514 |
| May 15, 2026 | 4.00 | 4.06 | 3.91 | 3.93 | 3.93 | -2.48% | 587,459 |
| May 14, 2026 | 3.99 | 4.12 | 3.98 | 4.03 | 4.03 | 2.28% | 574,064 |
| May 13, 2026 | 4.23 | 4.25 | 3.93 | 3.94 | 3.94 | -7.51% | 583,429 |
| May 12, 2026 | 4.36 | 4.40 | 4.25 | 4.26 | 4.26 | -2.29% | 391,674 |
| May 11, 2026 | 4.29 | 4.53 | 4.29 | 4.36 | 4.36 | 1.40% | 525,283 |
| May 8, 2026 | 4.35 | 4.35 | 4.20 | 4.30 | 4.30 | -1.38% | 734,847 |
| May 7, 2026 | 4.46 | 4.51 | 4.21 | 4.36 | 4.36 | -1.80% | 650,004 |
| May 6, 2026 | 4.23 | 4.66 | 4.23 | 4.44 | 4.44 | 5.21% | 1,621,498 |
| May 5, 2026 | 4.19 | 4.25 | 4.09 | 4.22 | 4.22 | 1.44% | 586,936 |
| May 4, 2026 | 4.31 | 4.39 | 4.16 | 4.16 | 4.16 | -3.48% | 314,651 |
| May 1, 2026 | 4.33 | 4.42 | 4.31 | 4.31 | 4.31 | - | 435,082 |
| Apr 30, 2026 | 4.27 | 4.33 | 4.24 | 4.31 | 4.31 | 0.70% | 237,349 |
| Apr 29, 2026 | 4.35 | 4.35 | 4.24 | 4.28 | 4.28 | -2.51% | 400,372 |
| Apr 28, 2026 | 4.41 | 4.48 | 4.39 | 4.39 | 4.39 | -0.90% | 247,382 |
| Apr 27, 2026 | 4.45 | 4.49 | 4.42 | 4.43 | 4.43 | -0.45% | 304,366 |
| Apr 24, 2026 | 4.55 | 4.55 | 4.43 | 4.45 | 4.45 | -2.63% | 268,435 |
| Apr 23, 2026 | 4.59 | 4.66 | 4.54 | 4.57 | 4.57 | -1.51% | 394,746 |
| Apr 22, 2026 | 4.61 | 4.71 | 4.58 | 4.64 | 4.64 | 0.43% | 347,108 |
| Apr 21, 2026 | 4.56 | 4.69 | 4.56 | 4.62 | 4.62 | 1.32% | 494,379 |
| Apr 20, 2026 | 4.48 | 4.60 | 4.45 | 4.56 | 4.56 | 1.33% | 302,503 |
| Apr 17, 2026 | 4.38 | 4.56 | 4.38 | 4.50 | 4.50 | 3.45% | 415,324 |
| Apr 16, 2026 | 4.30 | 4.38 | 4.29 | 4.35 | 4.35 | 1.16% | 456,540 |
| Apr 15, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | 1.65% | 396,084 |
| Apr 14, 2026 | 4.28 | 4.32 | 4.22 | 4.23 | 4.23 | -0.94% | 362,684 |
| Apr 13, 2026 | 4.17 | 4.30 | 4.09 | 4.27 | 4.27 | 2.15% | 669,346 |
| Apr 10, 2026 | 4.23 | 4.36 | 4.17 | 4.18 | 4.18 | 0.97% | 879,492 |
| Apr 9, 2026 | 4.21 | 4.23 | 4.11 | 4.14 | 4.14 | -2.36% | 743,495 |
| Apr 8, 2026 | 4.27 | 4.33 | 4.22 | 4.24 | 4.24 | 2.66% | 395,970 |
| Apr 7, 2026 | 4.09 | 4.18 | 4.08 | 4.13 | 4.13 | 0.49% | 431,925 |