Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
5.76
-0.17 (-2.87%)
At close: Aug 14, 2026, 4:00 PM EDT
5.75
-0.01 (-0.17%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Cricut Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.92 | 5.92 | 5.74 | 5.76 | 5.76 | -2.87% | 541,342 |
| Aug 13, 2026 | 5.89 | 6.01 | 5.80 | 5.93 | 5.93 | 0.85% | 724,427 |
| Aug 12, 2026 | 5.87 | 5.95 | 5.70 | 5.88 | 5.88 | -1.51% | 783,228 |
| Aug 11, 2026 | 5.85 | 6.01 | 5.70 | 5.97 | 5.97 | 1.19% | 822,845 |
| Aug 10, 2026 | 5.84 | 6.10 | 5.75 | 5.90 | 5.90 | 1.03% | 1,742,648 |
| Aug 7, 2026 | 6.03 | 6.13 | 5.73 | 5.84 | 5.84 | -3.79% | 1,258,355 |
| Aug 6, 2026 | 5.96 | 6.13 | 5.48 | 6.07 | 6.07 | - | 1,553,414 |
| Aug 5, 2026 | 5.18 | 6.27 | 5.16 | 6.07 | 6.07 | 22.87% | 3,159,442 |
| Aug 4, 2026 | 4.77 | 4.97 | 4.73 | 4.94 | 4.94 | 3.13% | 825,093 |
| Aug 3, 2026 | 4.75 | 4.82 | 4.69 | 4.79 | 4.79 | 2.13% | 499,870 |
| Jul 31, 2026 | 4.68 | 4.71 | 4.61 | 4.69 | 4.69 | 0.86% | 327,049 |
| Jul 30, 2026 | 4.79 | 4.80 | 4.59 | 4.65 | 4.65 | -2.92% | 387,991 |
| Jul 29, 2026 | 4.70 | 4.82 | 4.68 | 4.79 | 4.79 | 2.02% | 656,545 |
| Jul 28, 2026 | 4.53 | 4.75 | 4.36 | 4.70 | 4.70 | 4.80% | 469,785 |
| Jul 27, 2026 | 4.49 | 4.56 | 4.47 | 4.48 | 4.48 | 0.45% | 340,574 |
| Jul 24, 2026 | 4.27 | 4.47 | 4.27 | 4.46 | 4.46 | 4.94% | 385,393 |
| Jul 23, 2026 | 4.44 | 4.45 | 4.25 | 4.25 | 4.25 | -4.49% | 599,293 |
| Jul 22, 2026 | 4.49 | 4.51 | 4.42 | 4.45 | 4.45 | -0.89% | 281,649 |
| Jul 21, 2026 | 4.60 | 4.60 | 4.47 | 4.49 | 4.49 | -2.39% | 354,124 |
| Jul 20, 2026 | 4.62 | 4.68 | 4.56 | 4.60 | 4.60 | -0.65% | 298,433 |
| Jul 17, 2026 | 4.70 | 4.77 | 4.59 | 4.63 | 4.63 | -1.49% | 527,423 |
| Jul 16, 2026 | 4.60 | 4.73 | 4.46 | 4.70 | 4.70 | -0.63% | 660,242 |
| Jul 15, 2026 | 4.51 | 4.77 | 4.51 | 4.73 | 4.73 | 5.58% | 856,344 |
| Jul 14, 2026 | 4.53 | 4.56 | 4.47 | 4.48 | 4.48 | -0.88% | 349,101 |
| Jul 13, 2026 | 4.43 | 4.57 | 4.43 | 4.52 | 4.52 | 2.49% | 397,956 |
| 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% | 479,931 |
| Jul 8, 2026 | 4.29 | 4.37 | 4.24 | 4.28 | 4.28 | -1.38% | 393,699 |
| Jul 7, 2026 | 4.34 | 4.45 | 4.32 | 4.34 | 4.34 | 0.46% | 455,358 |
| Jul 6, 2026 | 4.44 | 4.49 | 4.42 | 4.42 | 4.32 | -0.90% | 578,174 |
| 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 |
| Jun 25, 2026 | 4.44 | 4.46 | 4.40 | 4.42 | 4.32 | - | 416,037 |
| Jun 24, 2026 | 4.37 | 4.59 | 4.37 | 4.42 | 4.32 | 1.61% | 395,477 |
| Jun 23, 2026 | 4.41 | 4.45 | 4.26 | 4.35 | 4.25 | -0.46% | 1,083,047 |
| Jun 22, 2026 | 4.46 | 4.48 | 4.35 | 4.37 | 4.27 | -2.02% | 380,051 |
| Jun 18, 2026 | 4.42 | 4.54 | 4.40 | 4.46 | 4.36 | 1.13% | 716,422 |
| Jun 17, 2026 | 4.50 | 4.55 | 4.38 | 4.41 | 4.31 | -2.22% | 401,386 |
| Jun 16, 2026 | 4.51 | 4.60 | 4.46 | 4.51 | 4.41 | - | 331,847 |
| Jun 15, 2026 | 4.51 | 4.59 | 4.44 | 4.51 | 4.41 | 0.45% | 343,580 |
| Jun 12, 2026 | 4.47 | 4.52 | 4.46 | 4.49 | 4.39 | 0.45% | 316,750 |
| Jun 11, 2026 | 4.43 | 4.48 | 4.33 | 4.47 | 4.37 | 0.90% | 378,450 |
| Jun 10, 2026 | 4.40 | 4.49 | 4.39 | 4.43 | 4.33 | 0.68% | 414,630 |
| Jun 9, 2026 | 4.20 | 4.43 | 4.20 | 4.40 | 4.30 | 5.01% | 442,188 |
| Jun 8, 2026 | 4.16 | 4.20 | 4.12 | 4.19 | 4.10 | 1.21% | 460,601 |
| Jun 5, 2026 | 4.14 | 4.28 | 4.12 | 4.14 | 4.05 | 0.24% | 640,478 |
| Jun 4, 2026 | 4.14 | 4.21 | 4.07 | 4.13 | 4.04 | 0.49% | 453,879 |