Cricut, Inc. (CRCT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.41 | 5.53 | 5.38 | 5.47 | 5.47 | 183,101 |
| Apr 25, 2024 | 5.26 | 5.48 | 5.18 | 5.41 | 5.41 | 1,125,100 |
| Apr 24, 2024 | 5.27 | 5.39 | 5.20 | 5.31 | 5.31 | 465,400 |
| Apr 23, 2024 | 5.20 | 5.48 | 5.05 | 5.29 | 5.29 | 595,700 |
| Apr 22, 2024 | 5.24 | 5.30 | 5.11 | 5.20 | 5.20 | 736,800 |
| Apr 19, 2024 | 5.15 | 5.36 | 5.13 | 5.27 | 5.27 | 621,100 |
| Apr 18, 2024 | 5.00 | 5.28 | 4.95 | 5.18 | 5.18 | 707,000 |
| Apr 17, 2024 | 5.02 | 5.16 | 4.95 | 4.99 | 4.99 | 642,900 |
| Apr 16, 2024 | 4.97 | 5.01 | 4.84 | 4.99 | 4.99 | 824,600 |
| Apr 15, 2024 | 5.10 | 5.16 | 4.91 | 5.00 | 5.00 | 1,028,700 |
| Apr 12, 2024 | 5.05 | 5.29 | 5.04 | 5.13 | 5.13 | 784,800 |
| Apr 11, 2024 | 5.02 | 5.14 | 4.85 | 5.09 | 5.09 | 562,800 |
| Apr 10, 2024 | 4.93 | 5.13 | 4.87 | 5.04 | 5.04 | 828,300 |
| Apr 09, 2024 | 5.04 | 5.33 | 4.95 | 5.06 | 5.06 | 784,200 |
| Apr 08, 2024 | 4.97 | 5.11 | 4.93 | 4.94 | 4.94 | 776,900 |
| Apr 05, 2024 | 4.84 | 5.01 | 4.81 | 4.98 | 4.98 | 607,600 |
| Apr 04, 2024 | 4.75 | 4.91 | 4.73 | 4.86 | 4.86 | 475,900 |
| Apr 03, 2024 | 4.73 | 4.77 | 4.67 | 4.72 | 4.72 | 239,000 |
| Apr 02, 2024 | 4.80 | 4.86 | 4.68 | 4.78 | 4.78 | 418,700 |
| Apr 01, 2024 | 4.74 | 4.91 | 4.66 | 4.82 | 4.82 | 512,000 |
| Mar 28, 2024 | 4.74 | 4.80 | 4.66 | 4.76 | 4.76 | 613,200 |
| Mar 27, 2024 | 4.62 | 4.74 | 4.59 | 4.65 | 4.65 | 308,300 |
| Mar 26, 2024 | 4.74 | 4.80 | 4.55 | 4.59 | 4.59 | 566,300 |
| Mar 25, 2024 | 4.88 | 4.97 | 4.64 | 4.68 | 4.68 | 556,900 |
| Mar 22, 2024 | 4.99 | 5.01 | 4.83 | 4.88 | 4.88 | 548,000 |
| Mar 21, 2024 | 5.12 | 5.16 | 4.99 | 5.02 | 5.02 | 403,700 |
| Mar 20, 2024 | 5.12 | 5.21 | 4.99 | 5.11 | 5.11 | 476,200 |
| Mar 19, 2024 | 5.30 | 5.37 | 5.12 | 5.15 | 5.15 | 707,600 |
| Mar 18, 2024 | 5.25 | 5.50 | 5.16 | 5.29 | 5.29 | 1,003,900 |
| Mar 15, 2024 | 5.05 | 5.36 | 5.05 | 5.27 | 5.27 | 1,393,900 |
| Mar 14, 2024 | 5.00 | 5.17 | 4.97 | 5.09 | 5.09 | 999,700 |
| Mar 13, 2024 | 4.88 | 5.11 | 4.84 | 5.04 | 5.04 | 1,393,300 |
| Mar 12, 2024 | 4.74 | 5.01 | 4.71 | 4.90 | 4.90 | 1,547,400 |
| Mar 11, 2024 | 4.72 | 4.78 | 4.55 | 4.75 | 4.75 | 685,800 |
| Mar 08, 2024 | 5.00 | 5.08 | 4.68 | 4.75 | 4.75 | 726,300 |
| Mar 07, 2024 | 4.66 | 5.19 | 4.45 | 4.96 | 4.96 | 7,850,800 |
| Mar 06, 2024 | 4.65 | 4.91 | 4.43 | 4.67 | 4.67 | 3,387,300 |
| Mar 05, 2024 | 4.81 | 4.93 | 4.73 | 4.83 | 4.83 | 948,700 |
| Mar 04, 2024 | 4.92 | 4.93 | 4.71 | 4.82 | 4.82 | 483,000 |
| Mar 01, 2024 | 4.87 | 5.09 | 4.82 | 4.92 | 4.92 | 433,800 |
| Feb 29, 2024 | 4.85 | 4.98 | 4.82 | 4.83 | 4.83 | 616,800 |
| Feb 28, 2024 | 4.89 | 4.92 | 4.74 | 4.78 | 4.78 | 455,600 |
| Feb 27, 2024 | 4.73 | 5.03 | 4.66 | 4.88 | 4.88 | 781,900 |
| Feb 26, 2024 | 4.79 | 4.85 | 4.65 | 4.66 | 4.66 | 546,600 |
| Feb 23, 2024 | 4.85 | 4.95 | 4.76 | 4.79 | 4.79 | 625,800 |
| Feb 22, 2024 | 4.97 | 5.03 | 4.81 | 4.83 | 4.83 | 1,141,900 |
| Feb 21, 2024 | 5.18 | 5.33 | 4.83 | 4.98 | 4.98 | 2,221,600 |
| Feb 20, 2024 | 5.25 | 5.26 | 5.15 | 5.20 | 5.20 | 261,000 |
| Feb 16, 2024 | 5.33 | 5.39 | 5.24 | 5.29 | 5.29 | 340,700 |
| Feb 15, 2024 | 5.25 | 5.41 | 5.25 | 5.36 | 5.36 | 534,200 |
| Feb 14, 2024 | 5.06 | 5.30 | 5.00 | 5.23 | 5.23 | 609,900 |
| Feb 13, 2024 | 5.26 | 5.35 | 4.95 | 4.96 | 4.96 | 791,100 |
| Feb 12, 2024 | 5.24 | 5.49 | 5.20 | 5.38 | 5.38 | 721,300 |
| Feb 09, 2024 | 5.35 | 5.38 | 5.16 | 5.23 | 5.23 | 561,300 |
| Feb 08, 2024 | 5.21 | 5.57 | 5.16 | 5.32 | 5.32 | 750,800 |
| Feb 07, 2024 | 5.49 | 5.51 | 5.20 | 5.20 | 5.20 | 1,156,300 |
| Feb 06, 2024 | 5.29 | 5.61 | 5.23 | 5.50 | 5.50 | 486,300 |
| Feb 05, 2024 | 5.24 | 5.44 | 5.18 | 5.30 | 5.30 | 543,400 |
| Feb 02, 2024 | 5.50 | 5.50 | 5.19 | 5.33 | 5.33 | 510,800 |
| Feb 01, 2024 | 5.26 | 5.49 | 5.20 | 5.44 | 5.44 | 614,900 |
| Jan 31, 2024 | 5.42 | 5.48 | 5.24 | 5.24 | 5.24 | 523,800 |
| Jan 30, 2024 | 5.69 | 5.72 | 5.41 | 5.45 | 5.45 | 288,500 |
| Jan 29, 2024 | 5.46 | 5.80 | 5.36 | 5.70 | 5.70 | 1,533,500 |
| Jan 26, 2024 | 5.41 | 5.50 | 5.32 | 5.43 | 5.43 | 391,800 |
| Jan 25, 2024 | 5.41 | 5.43 | 5.30 | 5.36 | 5.36 | 277,600 |
| Jan 24, 2024 | 5.45 | 5.48 | 5.23 | 5.34 | 5.34 | 334,300 |
| Jan 23, 2024 | 5.80 | 5.89 | 5.36 | 5.38 | 5.38 | 471,900 |
| Jan 22, 2024 | 5.64 | 5.76 | 5.59 | 5.71 | 5.71 | 572,700 |
| Jan 19, 2024 | 5.69 | 5.69 | 5.38 | 5.56 | 5.56 | 692,300 |
| Jan 18, 2024 | 6.03 | 6.03 | 5.49 | 5.64 | 5.64 | 737,000 |
| Jan 17, 2024 | 6.15 | 6.22 | 5.98 | 5.99 | 5.99 | 630,400 |
| Jan 16, 2024 | 6.24 | 6.43 | 6.09 | 6.24 | 6.24 | 607,000 |
| Jan 12, 2024 | 6.25 | 6.68 | 6.20 | 6.23 | 6.23 | 720,300 |
| Jan 11, 2024 | 6.33 | 6.35 | 6.10 | 6.20 | 6.20 | 5,630,800 |
| Jan 10, 2024 | 6.35 | 6.38 | 6.20 | 6.33 | 6.33 | 507,100 |
| Jan 09, 2024 | 6.37 | 6.47 | 6.32 | 6.35 | 6.35 | 459,300 |
| Jan 08, 2024 | 6.46 | 6.55 | 6.39 | 6.44 | 6.44 | 370,900 |
| Jan 05, 2024 | 6.45 | 6.53 | 6.40 | 6.47 | 6.47 | 484,500 |
| Jan 04, 2024 | 6.33 | 6.51 | 6.24 | 6.47 | 6.47 | 599,700 |
| Jan 03, 2024 | 6.54 | 6.60 | 6.28 | 6.33 | 6.33 | 874,200 |
| Jan 02, 2024 | 6.59 | 6.65 | 6.37 | 6.55 | 6.55 | 746,600 |
| Dec 29, 2023 | 6.52 | 6.74 | 6.52 | 6.59 | 6.59 | 423,200 |
| Dec 28, 2023 | 6.59 | 6.75 | 6.53 | 6.59 | 6.59 | 571,000 |
| Dec 27, 2023 | 6.92 | 6.97 | 6.49 | 6.63 | 6.63 | 450,200 |
| Dec 26, 2023 | 6.94 | 7.06 | 6.83 | 6.88 | 6.88 | 320,500 |
| Dec 22, 2023 | 6.77 | 7.02 | 6.67 | 6.89 | 6.89 | 602,800 |
| Dec 21, 2023 | 6.82 | 6.97 | 6.49 | 6.70 | 6.70 | 497,000 |
| Dec 20, 2023 | 6.94 | 7.06 | 6.67 | 6.69 | 6.69 | 616,600 |
| Dec 19, 2023 | 6.96 | 7.15 | 6.84 | 7.02 | 7.02 | 393,300 |
| Dec 18, 2023 | 7.17 | 7.25 | 6.89 | 6.94 | 6.94 | 438,100 |
| Dec 15, 2023 | 7.18 | 7.50 | 6.83 | 7.13 | 7.13 | 4,269,900 |
| Dec 14, 2023 | 7.04 | 7.29 | 6.89 | 6.99 | 6.99 | 768,000 |
| Dec 13, 2023 | 7.01 | 7.13 | 6.80 | 7.04 | 7.04 | 447,800 |
| Dec 12, 2023 | 7.25 | 7.28 | 7.08 | 7.09 | 7.09 | 300,700 |
| Dec 11, 2023 | 6.91 | 7.39 | 6.91 | 7.27 | 7.27 | 352,600 |
| Dec 08, 2023 | 6.81 | 7.06 | 6.79 | 6.95 | 6.95 | 519,600 |
| Dec 07, 2023 | 7.00 | 7.05 | 6.82 | 6.85 | 6.85 | 422,400 |
| Dec 06, 2023 | 7.20 | 7.35 | 6.91 | 6.94 | 6.94 | 388,600 |
| Dec 05, 2023 | 7.39 | 7.49 | 7.13 | 7.22 | 7.22 | 304,800 |
| Dec 04, 2023 | 7.40 | 7.68 | 7.32 | 7.40 | 7.40 | 835,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.