Cricut, Inc. (CRCT) NASDAQ
3.98
-0.035(-0.87%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.98
-0.035(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |