If you invested $1000 in Cricut, Inc. (CRCT) since IPO date, it would be worth $492.24 as of October 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $317.27, while $1000 invested 1 year ago would be worth $1,172.18. This corresponds to total returns of -50.78%, -68.27%, 17.22%, respectively, with annualized returns of -11.89%, -20.5%, 17.22%.
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 |
|---|---|---|---|---|---|---|
| October 27, 2026 | 6.35 | 6.15 | 6.15 | 6.38 | 6.1 | 815,908 |
| October 26, 2026 | 6.22 | 6.34 | 6.34 | 6.38 | 6.22 | 457,474 |
| October 23, 2026 | 6.31 | 6.25 | 6.25 | 6.38 | 6.18 | 553,877 |
| October 22, 2026 | 6.33 | 6.41 | 6.41 | 6.41 | 6.21 | 702,662 |
| October 21, 2026 | 6.43 | 6.33 | 6.33 | 6.46 | 6.26 | 947,068 |
| October 20, 2026 | 6.56 | 6.48 | 6.48 | 6.59 | 6.44 | 627,932 |
| October 19, 2026 | 6.5 | 6.54 | 6.54 | 6.54 | 6.43 | 301,356 |
| October 16, 2026 | 6.7 | 6.45 | 6.45 | 6.78 | 6.38 | 766,549 |
| October 15, 2026 | 6.51 | 6.7 | 6.7 | 6.82 | 6.51 | 984,332 |
| October 14, 2026 | 6.52 | 6.49 | 6.49 | 6.53 | 6.44 | 476,298 |
| October 13, 2026 | 6.51 | 6.55 | 6.55 | 6.61 | 6.48 | 422,895 |
| October 12, 2026 | 6.37 | 6.48 | 6.48 | 6.53 | 6.37 | 432,270 |
| October 09, 2026 | 6.4 | 6.39 | 6.39 | 6.52 | 6.36 | 496,021 |
| October 08, 2026 | 6.3 | 6.4 | 6.4 | 6.49 | 6.3 | 754,039 |
| October 07, 2026 | 6.35 | 6.36 | 6.36 | 6.43 | 6.29 | 396,778 |
| October 06, 2026 | 6.51 | 6.38 | 6.38 | 6.53 | 6.37 | 424,300 |
| October 05, 2026 | 6.52 | 6.47 | 6.47 | 6.52 | 6.35 | 616,793 |
| October 02, 2026 | 6.55 | 6.52 | 6.52 | 6.62 | 6.42 | 545,723 |
| October 01, 2026 | 6.41 | 6.52 | 6.52 | 6.66 | 6.33 | 736,402 |
| September 30, 2026 | 6.41 | 6.38 | 6.38 | 6.5 | 6.37 | 605,027 |
| September 29, 2026 | 6.31 | 6.41 | 6.41 | 6.41 | 6.28 | 688,390 |
| September 28, 2026 | 6.1 | 6.33 | 6.33 | 6.44 | 6.01 | 941,734 |
| September 25, 2026 | 5.92 | 6.14 | 6.14 | 6.19 | 5.92 | 812,008 |
| September 24, 2026 | 5.87 | 5.92 | 5.92 | 5.95 | 5.74 | 691,402 |
| September 23, 2026 | 5.81 | 5.89 | 5.89 | 5.93 | 5.75 | 536,400 |
| September 22, 2026 | 5.7 | 5.81 | 5.81 | 5.84 | 5.66 | 554,452 |
| September 21, 2026 | 5.68 | 5.65 | 5.65 | 5.68 | 5.54 | 632,394 |
| September 18, 2026 | 5.64 | 5.64 | 5.64 | 5.68 | 5.54 | 1.38M |
| September 17, 2026 | 5.66 | 5.71 | 5.71 | 5.73 | 5.61 | 507,140 |
| September 16, 2026 | 5.63 | 5.59 | 5.59 | 5.63 | 5.52 | 563,510 |
| September 15, 2026 | 5.6 | 5.65 | 5.65 | 5.67 | 5.57 | 474,756 |
| September 11, 2026 | 5.53 | 5.62 | 5.62 | 5.73 | 5.5 | 646,142 |
| September 10, 2026 | 5.4 | 5.46 | 5.46 | 5.55 | 5.35 | 700,814 |
| September 09, 2026 | 5.39 | 5.43 | 5.43 | 5.47 | 5.32 | 517,845 |
| September 08, 2026 | 5.52 | 5.45 | 5.45 | 5.58 | 5.41 | 556,202 |
| September 04, 2026 | 5.77 | 5.54 | 5.54 | 5.84 | 5.53 | 923,371 |
| September 03, 2026 | 5.8 | 5.85 | 5.85 | 5.95 | 5.77 | 788,607 |
| September 02, 2026 | 5.93 | 5.76 | 5.76 | 5.98 | 5.7 | 753,857 |
| September 01, 2026 | 5.86 | 5.85 | 5.85 | 5.97 | 5.69 | 634,861 |
| August 31, 2026 | 5.81 | 5.9 | 5.9 | 5.93 | 5.74 | 885,048 |
| 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 |