Cricut Inc. (CRCT)
NASDAQ: CRCT
· Real-Time Price · USD
6.28
0.02 (0.32%)
At close: Sep 26, 2025, 3:59 PM
6.40
1.91%
After-hours: Sep 26, 2025, 05:42 PM EDT
CRCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.28 | 6.31 | 6.20 | 6.28 | 6.28 | 0.32% | 568,155 |
| Sep 25, 2025 | 6.68 | 6.78 | 6.25 | 6.26 | 6.26 | -7.26% | 443,165 |
| Sep 24, 2025 | 6.80 | 6.84 | 6.68 | 6.75 | 6.75 | -0.74% | 325,500 |
| Sep 23, 2025 | 6.87 | 6.90 | 6.64 | 6.80 | 6.80 | -0.58% | 712,853 |
| Sep 22, 2025 | 6.83 | 6.87 | 6.73 | 6.84 | 6.84 | 0.15% | 427,100 |
| Sep 19, 2025 | 6.79 | 6.93 | 6.70 | 6.83 | 6.83 | 0.59% | 1,290,511 |
| Sep 18, 2025 | 6.67 | 6.84 | 6.61 | 6.79 | 6.79 | 2.72% | 720,100 |
| Sep 17, 2025 | 6.71 | 6.75 | 6.57 | 6.61 | 6.61 | -1.34% | 520,900 |
| Sep 16, 2025 | 6.56 | 6.74 | 6.50 | 6.70 | 6.70 | 2.29% | 710,200 |
| Sep 15, 2025 | 6.62 | 6.67 | 6.40 | 6.55 | 6.55 | -0.91% | 953,007 |
| Sep 12, 2025 | 6.50 | 6.61 | 6.23 | 6.61 | 6.61 | 2.01% | 927,717 |
| Sep 11, 2025 | 6.25 | 6.48 | 6.24 | 6.48 | 6.48 | 3.85% | 809,700 |
| Sep 10, 2025 | 6.21 | 6.25 | 5.93 | 6.24 | 6.24 | 0.16% | 682,283 |
| Sep 9, 2025 | 6.10 | 6.24 | 6.05 | 6.23 | 6.23 | 2.30% | 814,455 |
| Sep 8, 2025 | 5.95 | 6.10 | 5.86 | 6.09 | 6.09 | 2.70% | 406,349 |
| Sep 5, 2025 | 5.89 | 5.98 | 5.84 | 5.93 | 5.93 | 1.19% | 560,653 |
| 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 |