Skip to main content

Cricut, Inc. - Class A common stock (NQ: CRCT )

5.820 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.840 5.870 5.770 5.820 96,300 +0.00(+0.00%)
Dec 23, 2024 5.910 5.910 5.710 5.820 234,706 -0.11(-1.85%)
Dec 20, 2024 5.930 6.060 5.845 5.930 480,272 -0.11(-1.82%)
Dec 19, 2024 6.180 6.260 5.940 6.040 177,012 -0.08(-1.31%)
Dec 18, 2024 6.400 6.495 6.070 6.120 447,977 -0.26(-4.08%)
Dec 17, 2024 6.310 6.405 6.185 6.380 324,088 +0.04(+0.63%)
Dec 16, 2024 5.950 6.355 5.950 6.340 257,130 +0.37(+6.20%)
Dec 13, 2024 5.930 6.010 5.850 5.970 244,918 +0.02(+0.34%)
Dec 12, 2024 5.990 5.990 5.870 5.950 330,313 -0.08(-1.33%)
Dec 11, 2024 6.000 6.070 5.920 6.030 852,457 +0.08(+1.34%)
Dec 10, 2024 5.880 6.070 5.810 5.950 286,330 +0.01(+0.17%)
Dec 09, 2024 5.670 5.960 5.650 5.940 541,284 +0.32(+5.69%)
Dec 06, 2024 5.630 5.865 5.530 5.620 476,293 +0.04(+0.72%)
Dec 05, 2024 5.730 5.750 5.525 5.580 288,321 -0.13(-2.28%)
Dec 04, 2024 5.440 5.780 5.440 5.710 308,641 +0.15(+2.70%)
Dec 03, 2024 5.500 5.590 5.380 5.560 323,940 +0.08(+1.46%)
Dec 02, 2024 5.180 5.500 5.150 5.480 782,408 +0.29(+5.59%)
Nov 29, 2024 5.170 5.199 5.070 5.190 182,817 +0.03(+0.58%)
Nov 27, 2024 5.180 5.260 5.100 5.160 304,749 -0.01(-0.19%)
Nov 26, 2024 5.220 5.380 5.140 5.170 512,331 -0.07(-1.34%)
Nov 25, 2024 5.150 5.375 5.150 5.240 514,129 +0.14(+2.75%)
Nov 22, 2024 5.180 5.220 5.075 5.100 324,391 -0.08(-1.54%)
Nov 21, 2024 5.130 5.230 5.085 5.180 199,748 +0.08(+1.57%)
Nov 20, 2024 5.240 5.240 5.015 5.100 272,735 -0.14(-2.67%)
Nov 19, 2024 5.150 5.260 5.115 5.240 270,858 +0.05(+0.96%)
Nov 18, 2024 5.050 5.249 5.025 5.190 381,499 +0.14(+2.77%)
Nov 15, 2024 5.200 5.260 4.975 5.050 741,558 -0.12(-2.32%)
Nov 14, 2024 5.540 5.595 5.075 5.170 372,431 -0.37(-6.68%)
Nov 13, 2024 5.580 5.735 5.430 5.540 532,230 -0.03(-0.54%)
Nov 12, 2024 5.910 5.970 5.560 5.570 416,322 -0.34(-5.75%)
Nov 11, 2024 5.850 5.917 5.755 5.910 278,297 +0.14(+2.43%)
Nov 08, 2024 5.770 5.895 5.580 5.770 460,894 -0.03(-0.52%)
Nov 07, 2024 5.590 6.130 5.550 5.800 574,272 +0.23(+4.13%)
Nov 06, 2024 5.950 6.350 5.500 5.570 1,109,448 -1.00(-15.22%)
Nov 05, 2024 6.410 6.635 6.270 6.570 633,358 +0.20(+3.14%)
Nov 04, 2024 6.420 6.585 6.340 6.370 260,757 -0.10(-1.55%)
Nov 01, 2024 6.650 6.705 6.405 6.470 221,401 -0.11(-1.67%)
Oct 31, 2024 6.700 6.770 6.580 6.580 177,084 -0.18(-2.66%)
Oct 30, 2024 6.810 6.930 6.740 6.760 163,668 -0.06(-0.88%)
Oct 29, 2024 6.790 6.820 6.650 6.820 174,725 +0.03(+0.44%)
Oct 28, 2024 6.570 6.995 6.570 6.790 399,397 +0.29(+4.46%)
Oct 25, 2024 6.460 6.630 6.420 6.500 246,360 +0.09(+1.40%)
Oct 24, 2024 6.580 6.630 6.380 6.410 257,237 -0.09(-1.38%)
Oct 23, 2024 6.580 6.600 6.430 6.500 171,429 -0.13(-1.96%)
Oct 22, 2024 6.580 6.775 6.570 6.630 310,686 +0.01(+0.15%)
Oct 21, 2024 6.730 6.790 6.585 6.620 202,732 -0.15(-2.22%)
Oct 18, 2024 6.750 6.845 6.700 6.770 217,258 +0.06(+0.89%)
Oct 17, 2024 6.930 6.940 6.670 6.710 192,059 -0.22(-3.17%)
Oct 16, 2024 6.680 6.950 6.640 6.930 382,915 +0.32(+4.84%)
Oct 15, 2024 6.430 6.635 6.430 6.610 252,552 +0.18(+2.80%)
Oct 14, 2024 6.390 6.470 6.340 6.430 204,098 +0.02(+0.31%)
Oct 11, 2024 6.350 6.450 6.250 6.410 209,664 +0.06(+0.94%)
Oct 10, 2024 6.380 6.450 6.300 6.350 282,791 -0.06(-0.94%)
Oct 09, 2024 6.430 6.580 6.380 6.410 268,442 -0.02(-0.31%)
Oct 08, 2024 6.420 6.540 6.420 6.430 230,440 +0.00(+0.00%)
Oct 07, 2024 6.450 6.470 6.300 6.430 268,942 -0.04(-0.62%)
Oct 04, 2024 6.260 6.505 6.160 6.470 229,540 +0.30(+4.86%)
Oct 03, 2024 6.420 6.420 6.155 6.170 332,528 -0.31(-4.78%)
Oct 02, 2024 6.520 6.620 6.450 6.480 224,968 -0.04(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.