If you invested $1000 in Cricut, Inc. (CRCT) since IPO date, it would be worth $473.86 as of August 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $298.66, while $1000 invested 1 year ago would be worth $1,037.57. This corresponds to total returns of -52.61%, -70.13%, 3.76%, respectively, with annualized returns of -12.84%, -21.47%, 3.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 28, 2026 | 5.68 | 5.8 | 5.8 | 5.82 | 5.67 | 717,695 |
| August 27, 2026 | 5.88 | 5.68 | 5.68 | 5.88 | 5.66 | 590,101 |
| August 26, 2026 | 5.82 | 5.81 | 5.81 | 5.95 | 5.69 | 698,996 |
| August 25, 2026 | 5.64 | 5.87 | 5.87 | 5.93 | 5.61 | 694,690 |
| August 24, 2026 | 5.59 | 5.65 | 5.65 | 5.73 | 5.52 | 635,052 |
| August 21, 2026 | 5.43 | 5.59 | 5.59 | 5.61 | 5.37 | 1.72M |
| August 20, 2026 | 5.38 | 5.4 | 5.4 | 5.51 | 5.38 | 604,400 |
| August 19, 2026 | 5.51 | 5.43 | 5.43 | 5.57 | 5.42 | 1.05M |
| August 18, 2026 | 5.52 | 5.48 | 5.48 | 5.58 | 5.43 | 663,607 |
| August 17, 2026 | 5.7 | 5.51 | 5.51 | 5.76 | 5.5 | 875,366 |
| August 14, 2026 | 5.92 | 5.76 | 5.76 | 5.92 | 5.74 | 541,509 |
| August 13, 2026 | 5.89 | 5.93 | 5.93 | 6.01 | 5.8 | 724,522 |
| August 12, 2026 | 5.87 | 5.88 | 5.88 | 5.95 | 5.7 | 784,139 |
| August 11, 2026 | 5.85 | 5.97 | 5.97 | 6.01 | 5.7 | 822,845 |
| August 10, 2026 | 5.84 | 5.9 | 5.9 | 6.1 | 5.75 | 1.74M |
| August 07, 2026 | 6.03 | 5.84 | 5.84 | 6.13 | 5.73 | 1.26M |
| August 06, 2026 | 5.96 | 6.07 | 6.07 | 6.13 | 5.48 | 1.55M |
| August 05, 2026 | 5.18 | 6.07 | 6.07 | 6.27 | 5.16 | 3.16M |
| August 04, 2026 | 4.77 | 4.94 | 4.94 | 4.97 | 4.73 | 828,291 |
| August 03, 2026 | 4.75 | 4.79 | 4.79 | 4.82 | 4.68 | 499,870 |
| July 31, 2026 | 4.68 | 4.69 | 4.69 | 4.71 | 4.61 | 327,049 |
| July 30, 2026 | 4.79 | 4.65 | 4.65 | 4.8 | 4.59 | 387,991 |
| July 29, 2026 | 4.7 | 4.79 | 4.79 | 4.82 | 4.68 | 656,570 |
| July 28, 2026 | 4.53 | 4.7 | 4.7 | 4.75 | 4.36 | 469,785 |
| July 27, 2026 | 4.49 | 4.48 | 4.48 | 4.56 | 4.47 | 340,574 |
| July 24, 2026 | 4.27 | 4.46 | 4.46 | 4.47 | 4.27 | 385,393 |
| July 23, 2026 | 4.44 | 4.25 | 4.25 | 4.45 | 4.25 | 599,293 |
| July 22, 2026 | 4.49 | 4.45 | 4.45 | 4.51 | 4.42 | 281,649 |
| July 21, 2026 | 4.6 | 4.49 | 4.49 | 4.6 | 4.47 | 354,124 |
| July 20, 2026 | 4.62 | 4.6 | 4.6 | 4.68 | 4.56 | 298,433 |
| July 17, 2026 | 4.7 | 4.63 | 4.63 | 4.77 | 4.59 | 527,423 |
| July 16, 2026 | 4.6 | 4.7 | 4.7 | 4.73 | 4.46 | 660,242 |
| July 15, 2026 | 4.51 | 4.73 | 4.73 | 4.76 | 4.51 | 856,366 |
| July 14, 2026 | 4.53 | 4.48 | 4.48 | 4.56 | 4.47 | 349,101 |
| July 13, 2026 | 4.43 | 4.52 | 4.52 | 4.57 | 4.43 | 397,956 |
| July 10, 2026 | 4.37 | 4.41 | 4.41 | 4.48 | 4.37 | 479,341 |
| July 09, 2026 | 4.28 | 4.36 | 4.36 | 4.39 | 4.24 | 479,931 |
| July 08, 2026 | 4.29 | 4.28 | 4.28 | 4.37 | 4.24 | 393,699 |
| July 07, 2026 | 4.34 | 4.34 | 4.34 | 4.45 | 4.32 | 455,458 |
| July 06, 2026 | 4.44 | 4.42 | 4.42 | 4.49 | 4.42 | 578,184 |
| July 02, 2026 | 4.45 | 4.46 | 4.46 | 4.53 | 4.41 | 411,639 |
| July 01, 2026 | 4.41 | 4.45 | 4.45 | 4.48 | 4.35 | 325,498 |
| June 30, 2026 | 4.43 | 4.39 | 4.39 | 4.43 | 4.26 | 434,646 |
| June 29, 2026 | 4.6 | 4.44 | 4.44 | 4.6 | 4.43 | 440,710 |
| June 26, 2026 | 4.42 | 4.63 | 4.63 | 4.68 | 4.42 | 2.23M |
| June 25, 2026 | 4.44 | 4.42 | 4.42 | 4.46 | 4.39 | 415,816 |
| June 24, 2026 | 4.37 | 4.42 | 4.42 | 4.59 | 4.37 | 395,432 |
| June 23, 2026 | 4.41 | 4.35 | 4.35 | 4.45 | 4.26 | 1.08M |
| June 22, 2026 | 4.46 | 4.37 | 4.37 | 4.47 | 4.35 | 379,900 |
| June 18, 2026 | 4.42 | 4.46 | 4.46 | 4.54 | 4.4 | 716,422 |
| June 17, 2026 | 4.5 | 4.41 | 4.41 | 4.55 | 4.38 | 401,361 |
| June 16, 2026 | 4.51 | 4.51 | 4.51 | 4.6 | 4.46 | 331,794 |
| June 15, 2026 | 4.51 | 4.51 | 4.51 | 4.59 | 4.44 | 343,519 |
| June 12, 2026 | 4.47 | 4.49 | 4.49 | 4.52 | 4.46 | 316,633 |
| June 11, 2026 | 4.43 | 4.47 | 4.47 | 4.48 | 4.33 | 378,417 |
| June 10, 2026 | 4.4 | 4.43 | 4.43 | 4.49 | 4.39 | 413,564 |
| June 09, 2026 | 4.2 | 4.4 | 4.4 | 4.43 | 4.2 | 442,183 |
| June 08, 2026 | 4.16 | 4.19 | 4.19 | 4.2 | 4.12 | 460,288 |
| June 05, 2026 | 4.14 | 4.14 | 4.14 | 4.28 | 4.12 | 639,473 |
| June 04, 2026 | 4.14 | 4.13 | 4.13 | 4.21 | 4.07 | 453,728 |