Cricut Inc. (CRCT)
NASDAQ: CRCT
· Real-Time Price · USD
5.66
0.01 (0.18%)
At close: Aug 14, 2025, 3:59 PM
5.66
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
CRCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.53 | 5.68 | 5.53 | 5.66 | n/a | 0.18% | 531,662 |
| Aug 13, 2025 | 5.56 | 5.69 | 5.43 | 5.65 | 5.65 | 1.62% | 554,823 |
| Aug 12, 2025 | 5.59 | 5.61 | 5.35 | 5.56 | 5.56 | -0.18% | 683,530 |
| Aug 11, 2025 | 5.68 | 5.77 | 5.57 | 5.57 | 5.57 | -1.94% | 494,396 |
| Aug 8, 2025 | 5.68 | 5.97 | 5.63 | 5.68 | 5.68 | -0.18% | 1,019,721 |
| Aug 7, 2025 | 5.67 | 5.74 | 5.49 | 5.69 | 5.69 | 0.35% | 1,243,763 |
| Aug 6, 2025 | 5.52 | 6.23 | 5.34 | 5.67 | 5.67 | 16.91% | 1,785,149 |
| Aug 5, 2025 | 4.77 | 4.86 | 4.60 | 4.85 | 4.85 | 2.75% | 1,361,600 |
| Aug 4, 2025 | 4.70 | 4.81 | 4.68 | 4.72 | 4.72 | 1.72% | 586,600 |
| Aug 1, 2025 | 4.85 | 4.89 | 4.55 | 4.64 | 4.64 | -5.31% | 686,321 |
| Jul 31, 2025 | 4.91 | 5.01 | 4.85 | 4.90 | 4.90 | -0.41% | 459,600 |
| Jul 30, 2025 | 5.16 | 5.24 | 4.90 | 4.92 | 4.92 | -5.02% | 362,038 |
| Jul 29, 2025 | 5.16 | 5.22 | 5.12 | 5.18 | 5.18 | 0.78% | 331,200 |
| Jul 28, 2025 | 5.24 | 5.32 | 5.11 | 5.14 | 5.14 | -1.34% | 509,630 |
| Jul 25, 2025 | 5.43 | 5.43 | 5.21 | 5.21 | 5.21 | -4.23% | 371,600 |
| Jul 24, 2025 | 5.58 | 5.58 | 5.43 | 5.44 | 5.44 | -3.03% | 407,700 |
| Jul 23, 2025 | 5.53 | 5.62 | 5.49 | 5.61 | 5.61 | 2.19% | 313,900 |
| Jul 22, 2025 | 5.41 | 5.59 | 5.41 | 5.49 | 5.49 | 2.04% | 654,600 |
| Jul 21, 2025 | 5.46 | 5.58 | 5.36 | 5.38 | 5.38 | -1.10% | 482,141 |
| Jul 18, 2025 | 5.33 | 5.51 | 5.27 | 5.44 | 5.44 | 3.03% | 643,687 |