Cricut Inc. (CRCT)
NASDAQ: CRCT
· Real-Time Price · USD
5.93
0.07 (1.19%)
At close: Sep 05, 2025, 3:59 PM
5.93
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
CRCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.89 | 5.98 | 5.84 | 5.93 | 5.93 | 1.19% | 548,089 |
| Sep 4, 2025 | 5.87 | 5.87 | 5.78 | 5.86 | 5.86 | 0.34% | 373,019 |
| Sep 3, 2025 | 5.79 | 5.94 | 5.79 | 5.84 | 5.84 | 0.86% | 500,500 |
| Sep 2, 2025 | 5.58 | 5.85 | 5.58 | 5.79 | 5.79 | 1.58% | 530,300 |
| Aug 29, 2025 | 5.75 | 5.81 | 5.58 | 5.70 | 5.70 | -0.87% | 483,622 |
| Aug 28, 2025 | 5.82 | 5.91 | 5.74 | 5.75 | 5.75 | -0.69% | 506,100 |
| Aug 27, 2025 | 5.72 | 5.82 | 5.66 | 5.79 | 5.79 | 1.58% | 591,200 |
| Aug 26, 2025 | 5.84 | 5.94 | 5.65 | 5.70 | 5.70 | -3.23% | 676,000 |
| Aug 25, 2025 | 6.02 | 6.03 | 5.85 | 5.89 | 5.89 | -2.16% | 592,500 |
| Aug 22, 2025 | 5.90 | 6.08 | 5.78 | 6.02 | 6.02 | 2.38% | 1,498,300 |
| Aug 21, 2025 | 5.67 | 5.88 | 5.64 | 5.88 | 5.88 | 3.16% | 998,100 |
| Aug 20, 2025 | 5.68 | 5.72 | 5.56 | 5.70 | 5.70 | 0.35% | 513,500 |
| Aug 19, 2025 | 5.59 | 5.86 | 5.59 | 5.68 | 5.68 | 2.16% | 521,732 |
| Aug 18, 2025 | 5.55 | 5.63 | 5.51 | 5.56 | 5.56 | 0.72% | 372,387 |
| Aug 15, 2025 | 5.69 | 5.71 | 5.46 | 5.52 | 5.52 | -2.47% | 1,191,300 |
| Aug 14, 2025 | 5.53 | 5.68 | 5.53 | 5.66 | 5.66 | 0.18% | 531,700 |
| 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 |