Cricut, Inc. (CRCT) NASDAQ

Currency In USD

CRCT Historical Return

If you invested $1000 in Cricut, Inc. (CRCT) since IPO date, it would be worth $362.75 as of June 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $151.59, while $1000 invested 1 year ago would be worth $758.97. This corresponds to total returns of -63.73%, -84.84%, -24.1%, respectively, with annualized returns of -17.51%, -31.42%, -24.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRCT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 03, 2026	4.15	4.11	4.11	4.18	4.07	494,222
June 02, 2026	4.34	4.15	4.15	4.36	4.07	615,423
June 01, 2026	4.15	4.39	4.39	4.41	4.13	660,063
May 29, 2026	4.11	4.15	4.15	4.21	4.11	777,121
May 28, 2026	4.2	4.13	4.13	4.26	4.11	406,980
May 27, 2026	4.05	4.22	4.22	4.29	4.05	608,865
May 26, 2026	4	4.04	4.04	4.11	4	473,432
May 22, 2026	3.99	3.98	3.98	4.01	3.95	331,857
May 21, 2026	3.93	4.01	4.01	4.04	3.86	356,740
May 20, 2026	4.01	3.98	3.98	4.01	3.9	411,556
May 19, 2026	3.92	4.01	4.01	4.05	3.85	564,543
May 18, 2026	3.93	3.92	3.92	4.02	3.88	513,801
May 15, 2026	4	3.93	3.93	4.05	3.91	577,645
May 14, 2026	3.99	4.03	4.03	4.12	3.98	574,054
May 13, 2026	4.23	3.94	3.94	4.25	3.93	583,409
May 12, 2026	4.36	4.26	4.26	4.39	4.25	391,674
May 11, 2026	4.29	4.36	4.36	4.53	4.29	525,047
May 08, 2026	4.35	4.3	4.3	4.35	4.2	734,563
May 07, 2026	4.46	4.36	4.36	4.51	4.21	648,181
May 06, 2026	4.23	4.44	4.44	4.66	4.23	1.62M
May 05, 2026	4.19	4.22	4.22	4.25	4.09	586,105
May 04, 2026	4.31	4.16	4.16	4.39	4.16	314,601
May 01, 2026	4.33	4.31	4.31	4.42	4.31	435,082
April 30, 2026	4.27	4.31	4.31	4.33	4.24	175,264
April 29, 2026	4.35	4.28	4.28	4.35	4.24	400,372
April 28, 2026	4.41	4.39	4.39	4.48	4.39	247,382
April 27, 2026	4.45	4.43	4.43	4.49	4.42	304,366
April 24, 2026	4.55	4.45	4.45	4.55	4.43	242,955
April 23, 2026	4.59	4.57	4.57	4.66	4.53	394,743
April 22, 2026	4.61	4.64	4.64	4.71	4.58	347,108
April 21, 2026	4.56	4.62	4.62	4.69	4.56	494,314
April 20, 2026	4.48	4.56	4.56	4.6	4.45	302,230
April 17, 2026	4.38	4.5	4.5	4.56	4.38	415,147
April 16, 2026	4.3	4.35	4.35	4.38	4.29	456,527
April 15, 2026	4.2	4.3	4.3	4.32	4.2	396,079
April 14, 2026	4.28	4.23	4.23	4.32	4.22	362,458
April 13, 2026	4.17	4.27	4.27	4.3	4.09	669,333
April 10, 2026	4.23	4.18	4.18	4.35	4.17	874,959
April 09, 2026	4.21	4.14	4.14	4.23	4.11	726,375
April 08, 2026	4.27	4.24	4.24	4.33	4.22	395,785
April 07, 2026	4.09	4.13	4.13	4.18	4.08	431,925
April 06, 2026	4.01	4.11	4.11	4.13	4	413,802
April 02, 2026	3.83	4	4	4.03	3.82	509,839