Cricut, Inc. (CRCT) NASDAQ
4.10
+0.0381(+0.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.10
+0.0381(+0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 4.08 | 4.06 | 4.06 | 4.15 | 4.06 | 456,474 |
| March 17, 2026 | 4.09 | 4.13 | 4.13 | 4.2 | 4.09 | 522,296 |
| March 16, 2026 | 4.11 | 4.08 | 4.08 | 4.15 | 4.07 | 424,421 |
| March 13, 2026 | 4.06 | 4.07 | 4.07 | 4.14 | 4.04 | 431,161 |
| March 12, 2026 | 4.01 | 4.02 | 4.02 | 4.09 | 3.98 | 635,619 |
| March 11, 2026 | 4.02 | 4.05 | 4.05 | 4.12 | 4.01 | 494,244 |
| March 10, 2026 | 4.06 | 4.04 | 4.04 | 4.15 | 4.01 | 497,789 |
| March 09, 2026 | 4.02 | 4.09 | 4.09 | 4.1 | 3.88 | 913,775 |
| March 06, 2026 | 4.1 | 4.05 | 4.05 | 4.16 | 4.02 | 765,247 |
| March 05, 2026 | 4.52 | 4.14 | 4.14 | 4.53 | 4.1 | 1.4M |
| March 04, 2026 | 4.35 | 4.52 | 4.52 | 4.57 | 4.3 | 1.15M |
| March 03, 2026 | 4.23 | 4.32 | 4.32 | 4.33 | 4.2 | 750,159 |
| March 02, 2026 | 4.24 | 4.3 | 4.3 | 4.32 | 4.18 | 680,900 |
| February 27, 2026 | 4.37 | 4.3 | 4.3 | 4.37 | 4.18 | 749,302 |
| February 26, 2026 | 4.35 | 4.4 | 4.4 | 4.46 | 4.32 | 673,645 |
| February 25, 2026 | 4.34 | 4.35 | 4.35 | 4.39 | 4.26 | 406,894 |
| February 24, 2026 | 4.43 | 4.33 | 4.33 | 4.53 | 4.31 | 631,427 |
| February 23, 2026 | 4.6 | 4.41 | 4.41 | 4.62 | 4.36 | 606,236 |
| February 20, 2026 | 4.64 | 4.62 | 0 | 4.7 | 4.54 | 1.66M |
| February 19, 2026 | 4.64 | 4.64 | 0 | 4.7 | 4.61 | 506,720 |
| February 18, 2026 | 4.6 | 4.64 | 0 | 4.75 | 4.59 | 442,000 |
| February 17, 2026 | 4.69 | 4.58 | 0 | 4.69 | 4.55 | 346,500 |
| February 13, 2026 | 4.67 | 4.69 | 0 | 4.76 | 4.65 | 641,035 |
| February 12, 2026 | 4.62 | 4.66 | 0 | 4.69 | 4.51 | 512,700 |
| February 11, 2026 | 4.68 | 4.63 | 0 | 4.68 | 4.56 | 276,100 |
| February 10, 2026 | 4.6 | 4.65 | 0 | 4.72 | 4.6 | 385,245 |
| February 09, 2026 | 4.59 | 4.6 | 0 | 4.68 | 4.51 | 374,100 |
| February 06, 2026 | 4.46 | 4.62 | 0 | 4.64 | 4.46 | 366,647 |
| February 05, 2026 | 4.52 | 4.47 | 0 | 4.55 | 4.45 | 407,629 |
| February 04, 2026 | 4.44 | 4.53 | 0 | 4.55 | 4.4 | 480,900 |
| February 03, 2026 | 4.53 | 4.41 | 0 | 4.64 | 4.19 | 1.56M |
| February 02, 2026 | 4.45 | 4.54 | 0 | 4.61 | 4.38 | 652,845 |
| January 30, 2026 | 4.41 | 4.47 | 0 | 4.48 | 4.38 | 356,101 |
| January 29, 2026 | 4.46 | 4.41 | 0 | 4.47 | 4.39 | 403,810 |
| January 28, 2026 | 4.42 | 4.44 | 0 | 4.5 | 4.41 | 321,553 |
| January 27, 2026 | 4.4 | 4.4 | 0 | 4.47 | 4.35 | 277,741 |
| January 26, 2026 | 4.42 | 4.4 | 0 | 4.48 | 4.38 | 406,827 |
| January 23, 2026 | 4.35 | 4.4 | 0 | 4.42 | 4.35 | 351,611 |
| January 22, 2026 | 4.3 | 4.34 | 0 | 4.41 | 4.28 | 339,944 |
| January 21, 2026 | 4.25 | 4.26 | 0 | 4.31 | 4.21 | 438,815 |
| January 20, 2026 | 4.24 | 4.23 | 0 | 4.29 | 4.21 | 478,811 |
| January 16, 2026 | 4.49 | 4.31 | 0 | 4.53 | 4.25 | 866,608 |
| January 15, 2026 | 4.56 | 4.49 | 0 | 4.65 | 4.39 | 851,960 |
| January 14, 2026 | 4.94 | 4.55 | 0 | 4.96 | 4.51 | 643,800 |
| January 13, 2026 | 4.94 | 4.95 | 0 | 4.97 | 4.91 | 411,300 |
| January 12, 2026 | 4.84 | 4.92 | 0 | 4.94 | 4.79 | 397,600 |
| January 09, 2026 | 4.89 | 4.84 | 0 | 4.93 | 4.74 | 494,600 |
| January 08, 2026 | 4.86 | 4.86 | 0 | 4.91 | 4.75 | 517,509 |
| January 07, 2026 | 4.87 | 4.91 | 0 | 4.97 | 4.85 | 614,500 |
| January 06, 2026 | 4.82 | 4.86 | 0 | 4.89 | 4.75 | 623,419 |
| January 05, 2026 | 4.84 | 4.96 | 0 | 5.02 | 4.84 | 515,544 |
| January 02, 2026 | 4.98 | 4.83 | 0 | 4.98 | 4.81 | 379,800 |
| December 31, 2025 | 4.99 | 4.95 | 0 | 5.03 | 4.91 | 465,538 |
| December 30, 2025 | 5.02 | 4.99 | 0 | 5.04 | 4.99 | 361,878 |
| December 29, 2025 | 5 | 5.02 | 0 | 5.05 | 4.89 | 310,800 |
| December 26, 2025 | 4.91 | 5.04 | 0 | 5.05 | 4.89 | 276,935 |
| December 24, 2025 | 4.9 | 4.93 | 0 | 4.97 | 4.89 | 298,900 |
| December 23, 2025 | 5.11 | 4.9 | 0 | 5.13 | 4.9 | 257,400 |
| December 22, 2025 | 5.13 | 5.15 | 0 | 5.17 | 5.09 | 385,648 |
| December 19, 2025 | 5.17 | 5.09 | 0 | 5.22 | 4.94 | 851,336 |