Cricut, Inc. (CRCT) NASDAQ

6.31

-0.015(-0.24%)

Updated at September 30 01:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 20255.585.445.445.585.43407,700
July 23, 20255.535.615.615.625.49313,900
July 22, 20255.415.495.495.595.41654,600
July 21, 20255.465.385.385.585.36482,141
July 18, 20255.335.445.445.515.27643,645
July 17, 20255.245.285.285.375.2469,489
July 16, 20255.165.255.255.315.16521,200
July 15, 20255.225.145.145.365.11656,773
July 14, 20255.35.25.25.345.14758,335
July 11, 20255.625.35.35.675.29479,821
July 10, 20255.815.635.635.825.58806,909
July 09, 20256.075.895.896.15.88659,100
July 08, 20256.156.026.026.155.8969,481
July 07, 20256.316.156.156.476.121.1M
July 03, 20257.227.217.217.337.1864,933