Canada markets closed

Cricut, Inc. (CRCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.98-2.70 (-7.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 202133.7433.7431.1731.9831.981,264,200
Jun. 10, 202136.0436.7633.9034.6834.68405,000
Jun. 09, 202136.3037.4036.0236.0436.04488,800
Jun. 08, 202137.6637.9936.0036.3036.30674,000
Jun. 07, 202137.1638.8536.7037.6137.61441,400
Jun. 04, 202138.4438.8936.5537.1637.16329,300
Jun. 03, 202136.0437.7534.9237.4537.45386,100
Jun. 02, 202137.0038.0035.2337.7137.71481,300
Jun. 01, 202134.1437.0134.0136.7936.79754,100
May 28, 202132.6838.3132.3433.7733.771,603,700
May 27, 202132.8933.0030.6032.1532.15433,200
May 26, 202130.3032.7030.0932.3132.31524,400
May 25, 202129.0031.9028.7730.9330.932,388,900
May 24, 202129.9830.0026.6528.2628.261,345,500
May 21, 202128.4030.0528.1229.5729.571,578,200
May 20, 202128.4629.0027.3428.4028.40637,700
May 19, 202123.8527.6823.5827.6827.681,213,800
May 18, 202124.0025.6123.5124.8424.84381,400
May 17, 202125.1229.0023.0623.5323.531,727,100
May 14, 202122.4425.3420.8324.5424.541,268,900
May 13, 202119.6220.7019.5220.0020.001,617,800
May 12, 202120.5320.8319.3719.4819.48433,400
May 11, 202119.9020.9819.0020.5320.53386,800
May 10, 202122.9123.1020.4420.5920.59377,800
May 07, 202123.0125.0021.8322.9122.91438,500
May 06, 202124.2824.3822.7322.9722.97508,500
May 05, 202125.3125.9524.1524.3924.39271,900
May 04, 202125.6926.1224.8825.2725.27286,800
May 03, 202125.7026.2425.0526.0526.05260,700
Apr. 30, 202125.4027.3524.8326.5026.50629,600
Apr. 29, 202126.5026.9623.4525.5025.50642,000
Apr. 28, 202125.3626.2425.3326.0526.05324,900
Apr. 27, 202125.0026.1124.8825.4325.43615,500
Apr. 26, 202123.0025.5722.9623.9523.95523,300
Apr. 23, 202122.9623.5722.2222.9622.96233,000
Apr. 22, 202121.0223.6821.0222.9622.961,203,500
Apr. 21, 202120.5222.4620.5021.1521.15498,300
Apr. 20, 202123.5724.8519.6320.3520.351,504,000
Apr. 19, 202120.8524.4020.5723.3423.342,616,900
Apr. 16, 202119.8620.2219.7220.0020.00132,200
Apr. 15, 202120.1520.2019.6920.0020.00166,300
Apr. 14, 202119.9020.1319.4020.0220.02292,600
Apr. 13, 202119.8820.1419.6219.9819.98246,100
Apr. 12, 202120.0820.0819.2019.8519.85255,600
Apr. 09, 202120.1820.1819.9520.0020.00149,200
Apr. 08, 202120.0520.1819.8520.0120.01189,100
Apr. 07, 202120.2320.2319.6420.0120.01190,900
Apr. 06, 202119.8520.1019.6519.9919.99232,400
Apr. 05, 202120.6920.9219.4219.7019.70229,700
Apr. 01, 202119.9620.2519.8020.0020.00393,100
Mar. 31, 202119.2120.7918.9319.7919.792,357,000
Mar. 30, 202118.4719.2918.1118.7618.76690,900
Mar. 29, 202118.1019.5418.0018.1118.11785,100
Mar. 26, 202119.2419.7518.0018.0018.002,063,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.