Cricut, Inc. (CRCT) NASDAQ

4.24

+0.11(+2.66%)

Updated at April 08 04:00PM

Currency In USD

CRCT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	430,699
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
April 01, 2026	3.78	3.9	3.9	3.92	3.76	677,259
March 31, 2026	3.85	3.74	3.74	3.85	3.74	380,529
March 30, 2026	3.82	3.79	3.79	3.85	3.75	267,791
March 27, 2026	3.94	3.79	3.79	3.94	3.77	339,684
March 26, 2026	4.03	3.97	3.97	4.07	3.95	438,904
March 25, 2026	4.17	4.05	4.05	4.19	4.04	348,520
March 24, 2026	4.1	4.13	4.13	4.16	4.04	514,954
March 23, 2026	4.17	4.14	4.14	4.26	4.09	716,320
March 20, 2026	4.09	4.08	4.08	4.13	4.01	1.24M
March 19, 2026	4.04	4.08	4.08	4.16	4.04	647,786
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	4.62	4.7	4.54	1.66M
February 19, 2026	4.64	4.64	4.64	4.7	4.61	506,720
February 18, 2026	4.6	4.64	4.64	4.75	4.59	442,000
February 17, 2026	4.69	4.58	4.58	4.69	4.55	346,500
February 13, 2026	4.67	4.69	4.69	4.76	4.65	641,035
February 12, 2026	4.62	4.66	4.66	4.69	4.51	512,700
February 11, 2026	4.68	4.63	4.63	4.68	4.56	276,100
February 10, 2026	4.6	4.65	4.65	4.72	4.6	385,245
February 09, 2026	4.59	4.6	4.6	4.68	4.51	374,100
February 06, 2026	4.46	4.62	4.62	4.64	4.46	366,647
February 05, 2026	4.52	4.47	4.47	4.55	4.45	407,629
February 04, 2026	4.44	4.53	4.53	4.55	4.4	480,900
February 03, 2026	4.53	4.41	4.41	4.64	4.19	1.56M
February 02, 2026	4.45	4.54	4.54	4.61	4.38	652,845
January 30, 2026	4.41	4.47	4.47	4.48	4.38	356,101
January 29, 2026	4.46	4.41	4.41	4.47	4.39	403,810
January 28, 2026	4.42	4.44	4.44	4.5	4.41	321,553
January 27, 2026	4.4	4.4	4.4	4.47	4.35	277,741
January 26, 2026	4.42	4.4	4.4	4.48	4.38	406,827
January 23, 2026	4.35	4.4	4.4	4.42	4.35	351,611
January 22, 2026	4.3	4.34	4.34	4.41	4.28	339,944
January 21, 2026	4.25	4.26	4.26	4.31	4.21	438,815
January 20, 2026	4.24	4.23	4.23	4.29	4.21	478,811
January 16, 2026	4.49	4.31	4.31	4.53	4.25	866,608
January 15, 2026	4.56	4.49	4.49	4.65	4.39	851,960
January 14, 2026	4.94	4.55	4.55	4.96	4.51	643,800
January 13, 2026	4.94	4.95	4.95	4.97	4.91	411,300
January 12, 2026	4.84	4.92	4.92	4.94	4.79	397,600