If you invested $1000 in Cricut, Inc. (CRCT) since IPO date, it would be worth $477.12 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $245.69, while $1000 invested 1 year ago would be worth $1,069.6. This corresponds to total returns of -52.29%, -75.43%, 6.96%, respectively, with annualized returns of -12.85%, -24.47%, 6.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 31, 2026 | 4.68 | 4.69 | 4.69 | 4.71 | 4.61 | 327,049 |
| July 30, 2026 | 4.79 | 4.65 | 4.65 | 4.8 | 4.59 | 387,991 |
| July 29, 2026 | 4.7 | 4.79 | 4.79 | 4.82 | 4.68 | 656,570 |
| July 28, 2026 | 4.53 | 4.7 | 4.7 | 4.75 | 4.36 | 469,785 |
| July 27, 2026 | 4.49 | 4.48 | 4.48 | 4.56 | 4.47 | 340,574 |
| July 24, 2026 | 4.27 | 4.46 | 4.46 | 4.47 | 4.27 | 385,393 |
| July 23, 2026 | 4.44 | 4.25 | 4.25 | 4.45 | 4.25 | 599,293 |
| July 22, 2026 | 4.49 | 4.45 | 4.45 | 4.51 | 4.42 | 281,649 |
| July 21, 2026 | 4.6 | 4.49 | 4.49 | 4.6 | 4.47 | 354,124 |
| July 20, 2026 | 4.62 | 4.6 | 4.6 | 4.68 | 4.56 | 298,433 |
| July 17, 2026 | 4.7 | 4.63 | 4.63 | 4.77 | 4.59 | 527,423 |
| July 16, 2026 | 4.6 | 4.7 | 4.7 | 4.73 | 4.46 | 660,242 |
| July 15, 2026 | 4.51 | 4.73 | 4.73 | 4.76 | 4.51 | 856,366 |
| July 14, 2026 | 4.53 | 4.48 | 4.48 | 4.56 | 4.47 | 349,101 |
| July 13, 2026 | 4.43 | 4.52 | 4.52 | 4.57 | 4.43 | 397,956 |
| July 10, 2026 | 4.37 | 4.41 | 4.41 | 4.48 | 4.37 | 479,341 |
| July 09, 2026 | 4.28 | 4.36 | 4.36 | 4.39 | 4.24 | 479,931 |
| July 08, 2026 | 4.29 | 4.28 | 4.28 | 4.37 | 4.24 | 393,699 |
| July 07, 2026 | 4.34 | 4.34 | 4.34 | 4.45 | 4.32 | 455,458 |
| July 06, 2026 | 4.44 | 4.42 | 4.42 | 4.49 | 4.42 | 578,184 |
| July 02, 2026 | 4.45 | 4.46 | 4.46 | 4.53 | 4.41 | 411,639 |
| July 01, 2026 | 4.41 | 4.45 | 4.45 | 4.48 | 4.35 | 325,498 |
| June 30, 2026 | 4.43 | 4.39 | 4.39 | 4.43 | 4.26 | 434,646 |
| 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 |