Cricut, Inc. (CRCT) NASDAQ

5.12

-0.1(-1.92%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255.25.225.225.35.18564,509
October 16, 20255.165.215.215.355.05807,700
October 15, 20255.445.515.515.555.41609,155
October 14, 20255.295.375.375.435.27773,801
October 13, 20255.215.365.365.425.18483,976
October 10, 20255.455.165.165.465.16680,600
October 09, 20255.65.425.425.655.42437,757
October 08, 20255.575.675.675.725.55595,308
October 07, 20255.775.555.555.85.54713,106
October 06, 20256.025.765.766.15.75557,211
October 03, 20256.335.975.976.385.92540,719
October 02, 20256.346.326.326.486.26736,932
October 01, 20256.316.336.336.396.21736,933
September 30, 20256.316.296.296.526.261.79M
September 29, 20256.36.326.326.556.231.16M
September 26, 20256.286.286.286.316.2568,200
September 25, 20256.686.266.266.786.25443,165
September 24, 20256.86.756.756.846.68325,500
September 23, 20256.876.86.86.96.64712,853
September 22, 20256.836.846.846.876.72427,100
September 19, 20256.796.836.836.936.71.29M
September 18, 20256.676.796.796.846.61720,100
September 17, 20256.716.616.616.746.57520,900
September 16, 20256.566.76.76.746.5710,200
September 15, 20256.626.556.556.666.4953,007
September 12, 20256.56.616.616.616.22927,717
September 11, 20256.256.486.486.486.24809,700
September 10, 20256.216.246.246.255.93682,283
September 09, 20256.16.236.236.246.05814,455
September 08, 20255.956.096.096.15.86406,349
September 05, 20255.895.935.935.985.84560,653
September 04, 20255.875.865.865.875.78373,019
September 03, 20255.795.845.845.945.79500,500
September 02, 20255.585.795.795.855.58530,300
August 29, 20255.755.75.75.815.58483,622
August 28, 20255.825.755.755.915.74506,100
August 27, 20255.725.795.795.825.66591,200
August 26, 20255.845.75.75.945.65676,000
August 25, 20256.025.895.896.035.85592,500
August 22, 20255.96.026.026.085.781.5M
August 21, 20255.675.885.885.885.64998,100
August 20, 20255.685.75.75.725.56513,500
August 19, 20255.595.685.685.865.59521,732
August 18, 20255.555.565.565.635.51372,387
August 15, 20255.695.525.525.715.461.19M
August 14, 20255.535.665.665.685.53531,700
August 13, 20255.565.655.655.695.43554,823
August 12, 20255.595.565.565.615.35683,530
August 11, 20255.685.575.575.775.57494,396
August 08, 20255.685.685.685.975.631.02M
August 07, 20255.675.695.695.745.491.24M
August 06, 20255.525.675.676.235.341.79M
August 05, 20254.774.854.854.864.61.36M
August 04, 20254.74.724.724.814.68586,600
August 01, 20254.854.644.644.894.55686,321
July 31, 20254.914.94.95.014.85459,600
July 30, 20255.164.924.925.244.9362,038
July 29, 20255.165.185.185.225.12331,200
July 28, 20255.245.145.145.325.11509,630
July 25, 20255.435.215.215.435.21371,600