Cricut Inc. (CRCT)
5.15
-0.07 (-1.34%)
At close: Mar 28, 2025, 3:59 PM
5.19
0.85%
After-hours: Mar 28, 2025, 06:12 PM EDT
Cricut Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.21 | 5.23 | 5.10 | 5.16 | -0.06 | -1.15% | 185,243 |
| Mar 27, 2025 | 5.22 | 5.26 | 5.19 | 5.22 | -0.02 | -0.38% | 196,600 |
| Mar 26, 2025 | 5.13 | 5.25 | 5.12 | 5.24 | 0.11 | 2.14% | 213,417 |
| Mar 25, 2025 | 5.29 | 5.31 | 5.10 | 5.13 | -0.15 | -2.84% | 290,401 |
| Mar 24, 2025 | 5.44 | 5.45 | 5.27 | 5.28 | -0.08 | -1.49% | 287,401 |
| Mar 21, 2025 | 5.30 | 5.37 | 5.08 | 5.36 | -0.03 | -0.56% | 418,800 |
| Mar 20, 2025 | 5.47 | 5.64 | 5.38 | 5.39 | -0.18 | -3.23% | 182,700 |
| Mar 19, 2025 | 5.48 | 5.64 | 5.36 | 5.57 | 0.08 | 1.46% | 414,300 |
| Mar 18, 2025 | 5.41 | 5.50 | 5.38 | 5.49 | 0.05 | 0.92% | 358,001 |
| Mar 17, 2025 | 5.38 | 5.48 | 5.35 | 5.44 | 0.06 | 1.12% | 252,600 |
| Mar 14, 2025 | 5.28 | 5.43 | 5.25 | 5.38 | 0.18 | 3.46% | 393,800 |
| Mar 13, 2025 | 5.41 | 5.48 | 5.20 | 5.20 | -0.19 | -3.53% | 369,201 |
| Mar 12, 2025 | 5.50 | 5.50 | 5.33 | 5.39 | -0.04 | -0.74% | 375,800 |
| Mar 11, 2025 | 5.45 | 5.55 | 5.42 | 5.43 | 0.01 | 0.18% | 465,327 |
| Mar 10, 2025 | 5.50 | 5.70 | 5.41 | 5.42 | -0.14 | -2.52% | 366,900 |
| Mar 7, 2025 | 5.66 | 5.67 | 5.30 | 5.56 | -0.12 | -2.11% | 440,399 |
| Mar 6, 2025 | 5.32 | 5.75 | 5.20 | 5.68 | 0.24 | 4.41% | 649,400 |
| Mar 5, 2025 | 5.26 | 5.85 | 5.26 | 5.44 | 0.22 | 4.21% | 1,272,249 |
| Mar 4, 2025 | 5.35 | 5.50 | 5.18 | 5.22 | -0.22 | -4.04% | 610,903 |
| Mar 3, 2025 | 5.41 | 5.53 | 5.37 | 5.44 | 0.04 | 0.74% | 485,239 |
| Feb 28, 2025 | 5.48 | 5.51 | 5.33 | 5.40 | -0.08 | -1.46% | 214,000 |
| Feb 27, 2025 | 5.64 | 5.64 | 5.40 | 5.48 | -0.20 | -3.52% | 353,800 |
| Feb 26, 2025 | 5.66 | 5.71 | 5.57 | 5.68 | 0.04 | 0.71% | 235,820 |
| Feb 25, 2025 | 5.63 | 5.69 | 5.46 | 5.64 | 0.01 | 0.18% | 343,835 |
| Feb 24, 2025 | 5.99 | 6.00 | 5.48 | 5.63 | -0.36 | -6.01% | 387,600 |
| Feb 21, 2025 | 6.01 | 6.05 | 5.84 | 5.99 | -0.02 | -0.33% | 461,700 |
| Feb 20, 2025 | 5.98 | 6.04 | 5.93 | 6.01 | 0.03 | 0.50% | 311,500 |
| Feb 19, 2025 | 5.96 | 6.03 | 5.91 | 5.98 | -0.02 | -0.33% | 351,826 |
| Feb 18, 2025 | 6.00 | 6.01 | 5.94 | 6.00 | 0.02 | 0.33% | 272,400 |
| Feb 14, 2025 | 5.80 | 5.99 | 5.75 | 5.98 | 0.19 | 3.28% | 238,000 |
| Feb 13, 2025 | 5.73 | 5.80 | 5.70 | 5.79 | 0.12 | 2.12% | 225,012 |
| Feb 12, 2025 | 5.53 | 5.76 | 5.51 | 5.67 | 0.04 | 0.71% | 207,103 |
| Feb 11, 2025 | 5.53 | 5.72 | 5.53 | 5.63 | 0.07 | 1.26% | 221,200 |
| Feb 10, 2025 | 5.43 | 5.58 | 5.36 | 5.56 | 0.13 | 2.39% | 222,600 |
| Feb 7, 2025 | 5.57 | 5.57 | 5.36 | 5.43 | -0.12 | -2.16% | 228,100 |
| Feb 6, 2025 | 5.67 | 5.74 | 5.54 | 5.55 | -0.16 | -2.80% | 211,523 |
| Feb 5, 2025 | 5.54 | 5.72 | 5.49 | 5.71 | 0.19 | 3.44% | 211,244 |
| Feb 4, 2025 | 5.27 | 5.53 | 5.27 | 5.52 | 0.27 | 5.14% | 312,500 |
| Feb 3, 2025 | 5.22 | 5.37 | 5.17 | 5.25 | -0.12 | -2.23% | 347,932 |
| Jan 31, 2025 | 5.47 | 5.51 | 5.31 | 5.37 | -0.11 | -2.01% | 242,200 |
| Jan 30, 2025 | 5.49 | 5.60 | 5.41 | 5.48 | 0.02 | 0.37% | 207,944 |
| Jan 29, 2025 | 5.53 | 5.53 | 5.32 | 5.46 | -0.07 | -1.27% | 165,800 |
| Jan 28, 2025 | 5.60 | 5.64 | 5.52 | 5.53 | -0.07 | -1.25% | 208,800 |
| Jan 27, 2025 | 5.78 | 5.91 | 5.59 | 5.60 | -0.19 | -3.28% | 215,701 |
| Jan 24, 2025 | 5.84 | 5.92 | 5.71 | 5.79 | -0.15 | -2.53% | 226,226 |
| Jan 23, 2025 | 5.79 | 5.95 | 5.70 | 5.94 | 0.12 | 2.06% | 255,300 |
| Jan 22, 2025 | 5.74 | 5.87 | 5.66 | 5.82 | 0.04 | 0.69% | 248,515 |
| Jan 21, 2025 | 5.79 | 5.81 | 5.64 | 5.78 | 0.05 | 0.87% | 218,400 |
| Jan 17, 2025 | 5.85 | 5.85 | 5.72 | 5.73 | -0.05 | -0.87% | 220,114 |
| Jan 16, 2025 | 5.85 | 5.90 | 5.78 | 5.78 | -0.08 | -1.37% | 198,233 |