Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
8.79
+0.01 (0.11%)
At close: Nov 9, 2026, 4:00 PM EST
8.92
+0.13 (1.48%)
After-hours: Nov 9, 2026, 7:56 PM EST
Cricut Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.82 | 8.96 | 8.52 | 8.79 | 8.79 | 0.11% | 1,468,551 |
| Nov 6, 2026 | 9.00 | 9.10 | 8.55 | 8.78 | 8.78 | -5.08% | 2,416,782 |
| Nov 5, 2026 | 8.88 | 9.70 | 8.71 | 9.25 | 9.25 | 4.17% | 3,659,459 |
| Nov 4, 2026 | 7.00 | 9.10 | 6.58 | 8.88 | 8.88 | 48.74% | 7,636,848 |
| Nov 3, 2026 | 6.04 | 6.26 | 5.93 | 5.97 | 5.97 | -1.16% | 707,034 |
| Nov 2, 2026 | 6.24 | 6.30 | 6.03 | 6.04 | 6.04 | -0.66% | 952,509 |
| Oct 30, 2026 | 6.23 | 6.37 | 6.02 | 6.08 | 6.08 | -1.62% | 614,782 |
| Oct 29, 2026 | 6.08 | 6.25 | 6.03 | 6.18 | 6.18 | 1.81% | 525,911 |
| Oct 28, 2026 | 6.15 | 6.20 | 5.97 | 6.07 | 6.07 | -1.30% | 888,145 |
| Oct 27, 2026 | 6.35 | 6.38 | 6.10 | 6.15 | 6.15 | -3.00% | 815,911 |
| Oct 26, 2026 | 6.22 | 6.38 | 6.22 | 6.34 | 6.34 | 1.44% | 457,483 |
| Oct 23, 2026 | 6.31 | 6.38 | 6.18 | 6.25 | 6.25 | -2.50% | 553,879 |
| Oct 22, 2026 | 6.33 | 6.41 | 6.21 | 6.41 | 6.41 | 1.26% | 702,685 |
| Oct 21, 2026 | 6.43 | 6.46 | 6.26 | 6.33 | 6.33 | -2.31% | 947,070 |
| Oct 20, 2026 | 6.56 | 6.59 | 6.44 | 6.48 | 6.48 | -0.92% | 627,935 |
| Oct 19, 2026 | 6.50 | 6.54 | 6.43 | 6.54 | 6.54 | 1.40% | 301,357 |
| Oct 16, 2026 | 6.70 | 6.78 | 6.38 | 6.45 | 6.45 | -3.73% | 766,552 |
| Oct 15, 2026 | 6.51 | 6.82 | 6.51 | 6.70 | 6.70 | 3.24% | 984,473 |
| Oct 14, 2026 | 6.52 | 6.53 | 6.44 | 6.49 | 6.49 | -0.92% | 476,331 |
| Oct 13, 2026 | 6.51 | 6.61 | 6.48 | 6.55 | 6.55 | 1.08% | 422,898 |
| Oct 12, 2026 | 6.37 | 6.53 | 6.37 | 6.48 | 6.48 | 1.41% | 432,279 |
| Oct 9, 2026 | 6.40 | 6.52 | 6.36 | 6.39 | 6.39 | -0.16% | 496,186 |
| Oct 8, 2026 | 6.30 | 6.49 | 6.30 | 6.40 | 6.40 | 0.63% | 754,042 |
| Oct 7, 2026 | 6.35 | 6.43 | 6.29 | 6.36 | 6.36 | -0.31% | 396,791 |
| Oct 6, 2026 | 6.51 | 6.53 | 6.37 | 6.38 | 6.38 | -1.39% | 426,932 |
| Oct 5, 2026 | 6.52 | 6.52 | 6.35 | 6.47 | 6.47 | -0.77% | 617,215 |
| 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 |