Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
4.410
+0.190 (4.50%)
May 6, 2026, 11:40 AM EDT - Market open
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.19 | 4.25 | 4.09 | 4.22 | 4.22 | 1.44% | 585,092 |
| May 4, 2026 | 4.31 | 4.39 | 4.16 | 4.16 | 4.16 | -3.48% | 314,601 |
| 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% | 237,323 |
| 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 |
| Apr 6, 2026 | 4.01 | 4.13 | 4.00 | 4.11 | 4.11 | 2.75% | 413,962 |
| Apr 2, 2026 | 3.83 | 4.03 | 3.82 | 4.00 | 4.00 | 2.56% | 509,840 |
| Apr 1, 2026 | 3.78 | 3.92 | 3.76 | 3.90 | 3.90 | 4.28% | 677,368 |
| Mar 31, 2026 | 3.85 | 3.85 | 3.74 | 3.74 | 3.74 | -1.32% | 380,529 |
| Mar 30, 2026 | 3.82 | 3.85 | 3.75 | 3.79 | 3.79 | - | 275,518 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.77 | 3.79 | 3.79 | -4.53% | 340,089 |
| Mar 26, 2026 | 4.03 | 4.07 | 3.95 | 3.97 | 3.97 | -1.98% | 439,105 |
| Mar 25, 2026 | 4.17 | 4.19 | 4.04 | 4.05 | 4.05 | -1.94% | 348,787 |
| Mar 24, 2026 | 4.10 | 4.16 | 4.04 | 4.13 | 4.13 | -0.24% | 515,107 |
| Mar 23, 2026 | 4.17 | 4.26 | 4.09 | 4.14 | 4.14 | 1.47% | 716,551 |
| Mar 20, 2026 | 4.09 | 4.13 | 4.01 | 4.08 | 4.08 | - | 1,261,534 |
| Mar 19, 2026 | 4.04 | 4.16 | 4.04 | 4.08 | 4.08 | 0.49% | 648,718 |
| Mar 18, 2026 | 4.08 | 4.15 | 4.06 | 4.06 | 4.06 | -1.69% | 456,475 |
| Mar 17, 2026 | 4.09 | 4.20 | 4.09 | 4.13 | 4.13 | 1.23% | 522,304 |
| Mar 16, 2026 | 4.11 | 4.15 | 4.07 | 4.08 | 4.08 | 0.25% | 440,666 |
| Mar 13, 2026 | 4.06 | 4.15 | 4.04 | 4.07 | 4.07 | 1.24% | 431,185 |
| Mar 12, 2026 | 4.01 | 4.09 | 3.98 | 4.02 | 4.02 | -0.74% | 635,989 |
| Mar 11, 2026 | 4.02 | 4.12 | 4.01 | 4.05 | 4.05 | 0.25% | 494,884 |
| Mar 10, 2026 | 4.06 | 4.15 | 4.01 | 4.04 | 4.04 | -1.22% | 497,878 |
| Mar 9, 2026 | 4.02 | 4.10 | 3.88 | 4.09 | 4.09 | 0.99% | 915,226 |
| Mar 6, 2026 | 4.10 | 4.16 | 4.02 | 4.05 | 4.05 | -2.17% | 765,247 |
| Mar 5, 2026 | 4.52 | 4.53 | 4.10 | 4.14 | 4.14 | -8.41% | 1,396,601 |
| Mar 4, 2026 | 4.35 | 4.57 | 4.30 | 4.52 | 4.52 | 4.63% | 1,159,924 |
| Mar 3, 2026 | 4.23 | 4.34 | 4.20 | 4.32 | 4.32 | 0.47% | 757,079 |
| Mar 2, 2026 | 4.24 | 4.32 | 4.19 | 4.30 | 4.30 | - | 680,852 |
| Feb 27, 2026 | 4.37 | 4.37 | 4.18 | 4.30 | 4.30 | -2.27% | 749,302 |
| Feb 26, 2026 | 4.35 | 4.46 | 4.32 | 4.40 | 4.40 | 1.15% | 673,645 |
| Feb 25, 2026 | 4.34 | 4.39 | 4.27 | 4.35 | 4.35 | 0.46% | 406,894 |
| Feb 24, 2026 | 4.43 | 4.53 | 4.31 | 4.33 | 4.33 | -1.81% | 631,427 |