Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
6.70
+0.21 (3.24%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Cricut Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.51 | 6.82 | 6.51 | 6.70 | 6.70 | 3.24% | 984,474 |
| Oct 14, 2026 | 6.52 | 6.53 | 6.44 | 6.49 | 6.49 | -0.92% | 476,298 |
| Oct 13, 2026 | 6.51 | 6.61 | 6.48 | 6.55 | 6.55 | 1.08% | 422,892 |
| Oct 12, 2026 | 6.37 | 6.53 | 6.37 | 6.48 | 6.48 | 1.41% | 431,112 |
| Oct 9, 2026 | 6.40 | 6.52 | 6.36 | 6.39 | 6.39 | -0.16% | 495,920 |
| Oct 8, 2026 | 6.30 | 6.49 | 6.30 | 6.40 | 6.40 | 0.63% | 753,009 |
| Oct 7, 2026 | 6.35 | 6.43 | 6.29 | 6.36 | 6.36 | -0.31% | 396,778 |
| Oct 6, 2026 | 6.51 | 6.53 | 6.37 | 6.38 | 6.38 | -1.39% | 424,292 |
| Oct 5, 2026 | 6.52 | 6.52 | 6.35 | 6.47 | 6.47 | -0.77% | 617,212 |
| Oct 2, 2026 | 6.55 | 6.62 | 6.42 | 6.52 | 6.52 | 0.08% | 545,750 |
| Oct 1, 2026 | 6.41 | 6.66 | 6.33 | 6.52 | 6.52 | 2.12% | 736,457 |
| Sep 30, 2026 | 6.41 | 6.50 | 6.37 | 6.38 | 6.38 | -0.47% | 605,038 |
| Sep 29, 2026 | 6.31 | 6.41 | 6.28 | 6.41 | 6.41 | 1.26% | 688,914 |
| Sep 28, 2026 | 6.10 | 6.44 | 6.01 | 6.33 | 6.33 | 3.09% | 942,000 |
| Sep 25, 2026 | 5.92 | 6.19 | 5.92 | 6.14 | 6.14 | 3.72% | 812,038 |
| Sep 24, 2026 | 5.87 | 5.95 | 5.74 | 5.92 | 5.92 | 0.51% | 691,425 |
| Sep 23, 2026 | 5.81 | 5.93 | 5.75 | 5.89 | 5.89 | 1.38% | 536,402 |
| Sep 22, 2026 | 5.70 | 5.84 | 5.66 | 5.81 | 5.81 | 2.83% | 554,456 |
| Sep 21, 2026 | 5.66 | 5.71 | 5.54 | 5.65 | 5.65 | 0.18% | 632,447 |
| Sep 18, 2026 | 5.64 | 5.68 | 5.54 | 5.64 | 5.64 | -1.23% | 1,381,111 |
| Sep 17, 2026 | 5.66 | 5.73 | 5.61 | 5.71 | 5.71 | 2.15% | 507,205 |
| Sep 16, 2026 | 5.63 | 5.63 | 5.52 | 5.59 | 5.59 | -1.06% | 563,516 |
| Sep 15, 2026 | 5.60 | 5.67 | 5.57 | 5.65 | 5.65 | - | 474,792 |
| Sep 14, 2026 | 5.65 | 5.71 | 5.57 | 5.65 | 5.65 | 0.53% | 554,324 |
| Sep 11, 2026 | 5.53 | 5.73 | 5.50 | 5.62 | 5.62 | 2.93% | 646,144 |
| Sep 10, 2026 | 5.40 | 5.55 | 5.35 | 5.46 | 5.46 | 0.55% | 700,916 |
| Sep 9, 2026 | 5.39 | 5.47 | 5.32 | 5.43 | 5.43 | -0.37% | 517,852 |
| Sep 8, 2026 | 5.52 | 5.58 | 5.41 | 5.45 | 5.45 | -1.62% | 556,750 |
| Sep 4, 2026 | 5.77 | 5.84 | 5.53 | 5.54 | 5.54 | -5.30% | 924,436 |
| Sep 3, 2026 | 5.80 | 5.95 | 5.77 | 5.85 | 5.85 | 1.56% | 791,315 |
| Sep 2, 2026 | 5.93 | 5.98 | 5.70 | 5.76 | 5.76 | -1.54% | 754,126 |
| Sep 1, 2026 | 5.86 | 5.97 | 5.69 | 5.85 | 5.85 | -0.85% | 637,132 |
| Aug 31, 2026 | 5.81 | 5.93 | 5.74 | 5.90 | 5.90 | 1.72% | 885,060 |
| Aug 28, 2026 | 5.68 | 5.82 | 5.67 | 5.80 | 5.80 | 2.11% | 718,050 |
| Aug 27, 2026 | 5.88 | 5.88 | 5.66 | 5.68 | 5.68 | -2.24% | 590,117 |
| Aug 26, 2026 | 5.82 | 5.95 | 5.69 | 5.81 | 5.81 | -1.02% | 698,997 |
| Aug 25, 2026 | 5.64 | 5.93 | 5.61 | 5.87 | 5.87 | 3.89% | 694,935 |
| Aug 24, 2026 | 5.59 | 5.73 | 5.53 | 5.65 | 5.65 | 1.07% | 635,054 |
| Aug 21, 2026 | 5.43 | 5.61 | 5.37 | 5.59 | 5.59 | 3.52% | 1,719,465 |
| Aug 20, 2026 | 5.38 | 5.51 | 5.38 | 5.40 | 5.40 | -0.55% | 604,405 |
| 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 |