Cricut, Inc. - Class A common stock (CRCT)
6.3950
-0.0050 (-0.08%)
NASDAQ · Last Trade: Oct 9th, 9:54 AM EDT
Historical Prices For Cricut, Inc. - Class A common stock (CRCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/08/2026 | 6.30 | 6.49 | 6.30 | 6.40 | 754,040 | 6.40 |
| 10/07/2026 | 6.35 | 6.43 | 6.29 | 6.36 | 396,779 | 6.36 |
| 10/06/2026 | 6.51 | 6.53 | 6.37 | 6.38 | 426,912 | 6.38 |
| 10/05/2026 | 6.52 | 6.52 | 6.35 | 6.47 | 617,212 | 6.47 |
| 10/02/2026 | 6.55 | 6.62 | 6.42 | 6.52 | 545,751 | 6.52 |
| 10/01/2026 | 6.41 | 6.66 | 6.33 | 6.51 | 736,454 | 6.51 |
| 9/30/2026 | 6.41 | 6.50 | 6.37 | 6.38 | 605,027 | 6.38 |
| 9/29/2026 | 6.31 | 6.41 | 6.28 | 6.41 | 688,910 | 6.41 |
| 9/28/2026 | 6.10 | 6.44 | 6.01 | 6.33 | 941,999 | 6.33 |
| 9/25/2026 | 5.92 | 6.18 | 5.92 | 6.14 | 812,039 | 6.14 |
| 9/24/2026 | 5.87 | 5.95 | 5.74 | 5.92 | 691,402 | 5.92 |
| 9/23/2026 | 5.81 | 5.93 | 5.75 | 5.89 | 536,401 | 5.89 |
| 9/22/2026 | 5.70 | 5.83 | 5.66 | 5.81 | 554,453 | 5.81 |
| 9/21/2026 | 5.66 | 5.71 | 5.54 | 5.65 | 632,396 | 5.65 |
| 9/18/2026 | 5.64 | 5.68 | 5.54 | 5.64 | 1,381,112 | 5.64 |
| 9/17/2026 | 5.66 | 5.73 | 5.61 | 5.71 | 507,162 | 5.71 |
| 9/16/2026 | 5.63 | 5.63 | 5.52 | 5.59 | 563,515 | 5.59 |
| 9/15/2026 | 5.60 | 5.67 | 5.57 | 5.65 | 474,789 | 5.65 |
| 9/14/2026 | 5.65 | 5.71 | 5.57 | 5.65 | 554,321 | 5.65 |
| 9/11/2026 | 5.53 | 5.73 | 5.50 | 5.62 | 646,145 | 5.62 |
| 9/10/2026 | 5.40 | 5.54 | 5.35 | 5.46 | 700,814 | 5.46 |
| 9/09/2026 | 5.39 | 5.47 | 5.32 | 5.43 | 517,846 | 5.43 |
| 9/08/2026 | 5.52 | 5.58 | 5.41 | 5.45 | 556,747 | 5.45 |
| 9/04/2026 | 5.77 | 5.84 | 5.53 | 5.54 | 924,437 | 5.54 |
| 9/03/2026 | 5.80 | 5.95 | 5.77 | 5.85 | 791,312 | 5.85 |
| 9/02/2026 | 5.93 | 5.98 | 5.70 | 5.76 | 754,112 | 5.76 |
| 9/01/2026 | 5.86 | 5.97 | 5.68 | 5.85 | 634,876 | 5.85 |
| 8/31/2026 | 5.81 | 5.92 | 5.74 | 5.90 | 885,078 | 5.90 |
| 8/28/2026 | 5.68 | 5.82 | 5.67 | 5.80 | 718,051 | 5.80 |
| 8/27/2026 | 5.88 | 5.88 | 5.66 | 5.68 | 590,117 | 5.68 |
| 8/26/2026 | 5.82 | 5.95 | 5.69 | 5.81 | 698,997 | 5.81 |
| 8/25/2026 | 5.64 | 5.93 | 5.61 | 5.87 | 694,930 | 5.87 |
| 8/24/2026 | 5.59 | 5.73 | 5.52 | 5.65 | 635,053 | 5.65 |
| 8/21/2026 | 5.43 | 5.61 | 5.37 | 5.59 | 1,719,466 | 5.59 |
| 8/20/2026 | 5.38 | 5.51 | 5.38 | 5.40 | 604,404 | 5.40 |
| 8/19/2026 | 5.51 | 5.57 | 5.42 | 5.43 | 1,053,374 | 5.43 |
| 8/18/2026 | 5.52 | 5.58 | 5.43 | 5.48 | 663,612 | 5.48 |
| 8/17/2026 | 5.70 | 5.75 | 5.50 | 5.51 | 875,517 | 5.51 |
| 8/14/2026 | 5.92 | 5.92 | 5.74 | 5.76 | 541,567 | 5.76 |
| 8/13/2026 | 5.89 | 6.01 | 5.79 | 5.93 | 724,522 | 5.93 |
| 8/12/2026 | 5.87 | 5.95 | 5.70 | 5.88 | 784,141 | 5.88 |
| 8/11/2026 | 5.85 | 6.00 | 5.70 | 5.97 | 822,846 | 5.97 |
| 8/10/2026 | 5.84 | 6.09 | 5.75 | 5.90 | 1,742,719 | 5.90 |
| 8/07/2026 | 6.03 | 6.13 | 5.72 | 5.84 | 1,258,399 | 5.84 |
| 8/06/2026 | 5.96 | 6.13 | 5.48 | 6.07 | 1,555,504 | 6.07 |
| 8/05/2026 | 5.18 | 6.27 | 5.16 | 6.07 | 3,161,948 | 6.07 |
| 8/04/2026 | 4.77 | 4.97 | 4.73 | 4.94 | 829,768 | 4.94 |
| 8/03/2026 | 4.75 | 4.82 | 4.68 | 4.79 | 499,870 | 4.79 |
| 7/31/2026 | 4.68 | 4.71 | 4.61 | 4.69 | 327,051 | 4.69 |
| 7/30/2026 | 4.79 | 4.80 | 4.59 | 4.65 | 387,992 | 4.65 |
| 7/29/2026 | 4.70 | 4.82 | 4.68 | 4.79 | 656,578 | 4.79 |
| 7/28/2026 | 4.53 | 4.75 | 4.36 | 4.70 | 470,285 | 4.70 |
| 7/27/2026 | 4.49 | 4.56 | 4.47 | 4.48 | 340,577 | 4.48 |
| 7/24/2026 | 4.27 | 4.46 | 4.27 | 4.46 | 385,396 | 4.46 |
| 7/23/2026 | 4.44 | 4.45 | 4.25 | 4.25 | 599,318 | 4.25 |
| 7/22/2026 | 4.49 | 4.50 | 4.42 | 4.45 | 281,650 | 4.45 |
| 7/21/2026 | 4.60 | 4.60 | 4.47 | 4.49 | 354,126 | 4.49 |
| 7/20/2026 | 4.62 | 4.68 | 4.56 | 4.60 | 298,453 | 4.60 |
| 7/17/2026 | 4.70 | 4.77 | 4.58 | 4.63 | 527,469 | 4.63 |
| 7/16/2026 | 4.60 | 4.73 | 4.46 | 4.70 | 660,251 | 4.70 |
| 7/15/2026 | 4.51 | 4.76 | 4.51 | 4.73 | 856,374 | 4.73 |
| 7/14/2026 | 4.53 | 4.56 | 4.46 | 4.48 | 349,105 | 4.48 |
| 7/13/2026 | 4.43 | 4.57 | 4.43 | 4.52 | 398,080 | 4.52 |
| 7/10/2026 | 4.37 | 4.48 | 4.37 | 4.41 | 479,342 | 4.41 |
| 7/09/2026 | 4.28 | 4.39 | 4.24 | 4.36 | 479,939 | 4.36 |