Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	9.540	9.790	9.325	9.460	226,261	-0.12(-1.25%)
Aug 30, 2023	9.510	9.690	9.330	9.580	153,046	+0.07(+0.74%)
Aug 29, 2023	9.300	9.630	9.220	9.510	145,921	+0.15(+1.60%)
Aug 28, 2023	9.360	9.440	9.200	9.360	87,911	+0.09(+0.97%)
Aug 25, 2023	9.180	9.310	9.010	9.270	129,257	+0.14(+1.53%)
Aug 24, 2023	9.340	9.340	9.060	9.130	131,350	-0.26(-2.77%)
Aug 23, 2023	9.110	9.480	9.080	9.390	154,433	+0.26(+2.85%)
Aug 22, 2023	9.310	9.350	8.970	9.130	149,028	-0.14(-1.51%)
Aug 21, 2023	9.370	9.470	9.180	9.270	155,475	-0.11(-1.17%)
Aug 18, 2023	9.240	9.520	9.160	9.380	207,318	-0.04(-0.42%)
Aug 17, 2023	9.550	9.600	9.270	9.420	278,469	-0.13(-1.36%)
Aug 16, 2023	9.690	9.770	9.400	9.550	348,178	-0.17(-1.75%)
Aug 15, 2023	10.00	10.00	9.460	9.720	336,338	-0.40(-3.95%)
Aug 14, 2023	10.23	10.28	9.970	10.12	283,971	-0.21(-2.03%)
Aug 11, 2023	10.51	10.60	10.10	10.33	381,690	-0.43(-4.00%)
Aug 10, 2023	10.61	11.43	10.55	10.76	348,909	+0.02(+0.19%)
Aug 09, 2023	10.59	11.04	10.16	10.74	512,827	+0.65(+6.44%)
Aug 08, 2023	9.820	10.13	9.740	10.09	322,856	-0.01(-0.10%)
Aug 07, 2023	10.47	10.47	9.940	10.10	260,236	-0.37(-3.53%)
Aug 04, 2023	10.73	10.73	10.00	10.47	411,338	-0.15(-1.41%)
Aug 03, 2023	10.97	11.32	10.61	10.62	301,908	-0.38(-3.45%)
Aug 02, 2023	11.80	11.80	10.79	11.00	602,580	-0.90(-7.56%)
Aug 01, 2023	11.73	11.95	11.37	11.90	374,484	+0.04(+0.34%)
Jul 31, 2023	11.90	12.04	11.65	11.86	192,891	+0.10(+0.85%)
Jul 28, 2023	11.89	12.03	11.72	11.76	228,354	+0.01(+0.09%)
Jul 27, 2023	12.24	12.24	11.63	11.75	136,931	-0.34(-2.81%)
Jul 26, 2023	11.99	12.17	11.64	12.09	141,993	-0.14(-1.14%)
Jul 25, 2023	11.96	12.34	11.96	12.23	125,769	+0.18(+1.49%)
Jul 24, 2023	12.30	12.46	11.97	12.05	152,429	-0.24(-1.95%)
Jul 21, 2023	12.54	12.58	12.10	12.29	181,665	-0.04(-0.32%)
Jul 20, 2023	13.15	13.15	12.19	12.33	222,912	-0.75(-5.73%)
Jul 19, 2023	13.25	13.60	12.97	13.08	184,137	-0.13(-0.98%)
Jul 18, 2023	12.75	13.25	12.61	13.21	215,766	+0.21(+1.62%)
Jul 17, 2023	12.48	13.05	12.28	13.00	201,176	+0.61(+4.92%)
Jul 14, 2023	13.06	13.19	12.34	12.39	183,622	-0.80(-6.07%)
Jul 13, 2023	13.10	13.52	13.01	13.19	265,141	+0.34(+2.65%)
Jul 12, 2023	14.01	14.11	12.74	12.85	291,751	-1.10(-7.89%)
Jul 11, 2023	14.02	14.24	13.70	13.95	406,323	-0.19(-1.34%)
Jul 10, 2023	12.50	14.26	12.50	14.14	584,813	+1.33(+10.38%)
Jul 07, 2023	11.75	12.86	11.75	12.81	728,271	+1.11(+9.49%)
Jul 06, 2023	11.78	11.90	11.04	11.70	366,173	-0.28(-2.34%)
Jul 05, 2023	12.06	12.25	11.61	11.98	404,554	-0.58(-4.62%)
Jul 03, 2023	12.13	12.72	11.99	12.56	203,833	+0.36(+2.95%)
Jun 30, 2023	12.18	12.47	11.45	12.20	983,731	+0.19(+1.58%)
Jun 29, 2023	13.11	13.11	11.68	12.01	860,714	-1.10(-8.38%)
Jun 28, 2023	13.06	13.29	12.82	13.11	679,752	-0.09(-0.70%)
Jun 27, 2023	13.75	13.75	11.96	13.20	861,984	-0.63(-4.54%)
Jun 26, 2023	14.22	15.15	13.20	13.83	1,291,056	-0.71(-4.89%)
Jun 23, 2023	15.43	15.57	13.15	14.54	6,271,549	-1.14(-7.24%)
Jun 22, 2023	15.51	16.51	15.23	15.67	476,664	+0.27(+1.74%)
Jun 21, 2023	14.77	15.54	14.63	15.41	506,938	+0.65(+4.38%)
Jun 20, 2023	14.26	14.77	13.51	14.76	386,548	+0.22(+1.52%)
Jun 16, 2023	13.85	14.59	13.65	14.54	777,046	+0.62(+4.44%)
Jun 15, 2023	14.35	14.35	12.56	13.92	652,611	+4.74(+51.71%)
May 08, 2023	9.047	9.176	8.876	9.176	38,016	+0.17(+1.84%)
May 05, 2023	8.844	9.010	8.770	9.010	44,506	+0.15(+1.67%)
May 04, 2023	8.788	8.890	8.668	8.862	38,729	+0.17(+1.91%)
May 03, 2023	8.930	8.930	8.696	8.696	58,296	-0.09(-1.05%)
May 02, 2023	8.696	8.899	8.539	8.788	46,634	-0.03(-0.31%)
May 01, 2023	8.419	8.816	8.391	8.816	60,096	+0.39(+4.60%)
Apr 28, 2023	8.096	8.701	8.096	8.428	71,671	+0.25(+3.05%)
Apr 27, 2023	8.013	8.391	7.992	8.179	104,094	+0.11(+1.37%)
Apr 26, 2023	8.197	8.308	8.004	8.068	71,365	-0.22(-2.67%)
Apr 25, 2023	8.530	8.751	8.197	8.290	64,870	-0.29(-3.34%)
Apr 24, 2023	8.973	8.973	8.576	8.576	94,553	-0.39(-4.33%)
Apr 21, 2023	8.991	9.019	8.770	8.964	90,544	-0.08(-0.92%)
Apr 20, 2023	8.807	9.167	8.774	9.047	38,204	+0.23(+2.62%)
Apr 19, 2023	8.807	8.982	8.728	8.816	47,129	-0.08(-0.93%)
Apr 18, 2023	8.825	8.991	8.631	8.899	40,142	+0.07(+0.84%)
Apr 17, 2023	9.093	9.098	8.733	8.825	39,860	-0.24(-2.65%)
Apr 14, 2023	9.084	9.121	8.945	9.065	28,799	-0.09(-1.01%)
Apr 13, 2023	9.130	9.204	8.936	9.158	48,105	+0.04(+0.40%)
Apr 12, 2023	9.204	9.268	8.862	9.121	26,668	-0.08(-0.90%)
Apr 11, 2023	9.139	9.213	8.779	9.204	64,757	+0.05(+0.50%)
Apr 10, 2023	9.185	9.314	9.010	9.158	50,926	-0.13(-1.39%)
Apr 06, 2023	9.278	9.370	8.936	9.287	42,247	+0.00(+0.00%)
Apr 05, 2023	9.213	9.347	8.916	9.287	73,770	+0.01(+0.10%)
Apr 04, 2023	9.204	9.407	9.037	9.278	71,005	-0.02(-0.20%)
Apr 03, 2023	9.425	9.425	8.816	9.296	132,448	-0.12(-1.27%)
Mar 31, 2023	8.742	9.471	8.742	9.416	71,566	+0.62(+7.03%)
Mar 30, 2023	8.742	9.019	8.659	8.797	46,041	+0.05(+0.53%)
Mar 29, 2023	9.019	9.305	8.733	8.751	54,716	-0.30(-3.36%)
Mar 28, 2023	9.204	9.361	8.936	9.056	78,442	-0.25(-2.68%)
Mar 27, 2023	9.305	9.416	9.222	9.305	45,468	+0.03(+0.30%)
Mar 24, 2023	9.158	9.411	8.982	9.278	55,273	+0.06(+0.60%)
Mar 23, 2023	9.093	9.388	9.028	9.222	161,514	-0.08(-0.89%)
Mar 22, 2023	9.425	9.481	9.231	9.305	64,164	-0.15(-1.56%)
Mar 21, 2023	9.204	9.462	9.148	9.453	90,534	+0.20(+2.20%)
Mar 20, 2023	8.881	9.259	8.844	9.250	82,807	+0.34(+3.83%)
Mar 17, 2023	8.881	9.037	8.761	8.908	104,440	-0.08(-0.92%)
Mar 16, 2023	8.742	9.056	8.668	8.991	85,956	+0.14(+1.56%)
Mar 15, 2023	8.465	9.019	8.404	8.853	139,607	+0.18(+2.02%)
Mar 14, 2023	8.650	8.908	8.557	8.677	120,666	-0.06(-0.63%)
Mar 13, 2023	8.308	8.834	8.022	8.733	130,682	+0.44(+5.35%)
Mar 10, 2023	8.419	8.622	8.124	8.290	181,742	-0.20(-2.39%)
Mar 09, 2023	8.567	9.047	8.179	8.493	162,679	-0.01(-0.11%)
Mar 08, 2023	8.502	8.682	7.637	8.502	185,493	+0.19(+2.33%)
Mar 07, 2023	7.791	8.419	7.625	8.308	344,850	+0.60(+7.78%)
Mar 06, 2023	8.844	8.908	7.602	7.708	168,330	-1.06(-12.11%)
Mar 03, 2023	8.964	9.084	8.631	8.770	52,264	-0.24(-2.66%)
Mar 02, 2023	8.751	9.467	8.552	9.010	65,646	+0.19(+2.20%)
Mar 01, 2023	9.961	9.998	8.705	8.816	77,839	-1.03(-10.50%)
Feb 28, 2023	9.573	9.979	9.527	9.850	85,522	+0.39(+4.10%)
Feb 27, 2023	9.481	9.647	9.204	9.462	38,674	+0.04(+0.39%)
Feb 24, 2023	8.917	9.785	8.808	9.425	73,450	+0.30(+3.24%)
Feb 23, 2023	9.139	9.241	8.994	9.130	30,374	+0.14(+1.54%)
Feb 22, 2023	8.770	9.144	8.770	8.991	55,542	+0.18(+1.99%)
Feb 21, 2023	8.825	8.876	8.604	8.816	49,297	-0.07(-0.83%)
Feb 17, 2023	8.797	8.908	8.641	8.890	40,008	+0.01(+0.10%)
Feb 16, 2023	8.954	9.121	8.714	8.881	23,039	-0.12(-1.33%)
Feb 15, 2023	8.650	9.167	8.650	9.001	41,523	+0.33(+3.83%)
Feb 14, 2023	8.696	8.890	8.613	8.668	40,027	-0.13(-1.47%)
Feb 13, 2023	8.797	8.927	8.511	8.797	32,331	+0.02(+0.21%)
Feb 10, 2023	9.111	9.111	8.677	8.779	43,276	-0.31(-3.45%)
Feb 09, 2023	9.213	9.305	9.056	9.093	55,504	-0.07(-0.81%)
Feb 08, 2023	9.324	9.324	8.954	9.167	76,566	-0.02(-0.20%)
Feb 07, 2023	8.973	9.236	8.857	9.185	61,487	+0.28(+3.11%)
Feb 06, 2023	9.610	9.610	8.668	8.908	88,195	-0.67(-7.03%)
Feb 03, 2023	9.471	9.813	9.342	9.582	152,260	+0.10(+1.07%)
Feb 02, 2023	9.296	10.08	9.276	9.481	164,493	+0.21(+2.29%)
Feb 01, 2023	9.001	9.268	8.821	9.268	102,980	+0.23(+2.55%)
Jan 31, 2023	8.668	9.047	8.659	9.037	77,612	+0.35(+4.04%)
Jan 30, 2023	8.696	9.016	8.491	8.687	116,243	-0.13(-1.51%)
Jan 27, 2023	8.455	8.820	8.411	8.820	171,256	+0.34(+3.99%)
Jan 26, 2023	8.491	8.513	8.277	8.482	63,703	+0.10(+1.17%)
Jan 25, 2023	8.438	8.527	8.286	8.384	52,248	-0.09(-1.05%)
Jan 24, 2023	8.277	8.562	8.277	8.473	86,654	+0.23(+2.81%)
Jan 23, 2023	8.206	8.455	8.206	8.242	87,959	-0.03(-0.32%)
Jan 20, 2023	7.975	8.402	7.948	8.268	89,387	+0.30(+3.80%)
Jan 19, 2023	8.170	8.326	7.926	7.966	105,350	-0.20(-2.51%)
Jan 18, 2023	8.268	8.393	8.117	8.170	101,561	+0.07(+0.88%)
Jan 17, 2023	8.491	8.491	8.099	8.099	108,506	-0.39(-4.61%)
Jan 13, 2023	8.758	8.890	8.375	8.491	50,524	-0.28(-3.15%)
Jan 12, 2023	8.393	8.794	8.384	8.767	114,483	+0.42(+5.01%)
Jan 11, 2023	8.500	8.562	8.304	8.348	103,278	-0.08(-0.95%)
Jan 10, 2023	8.598	8.680	8.340	8.429	60,139	-0.15(-1.76%)
Jan 09, 2023	8.535	8.923	8.429	8.580	73,931	+0.13(+1.58%)
Jan 06, 2023	8.616	8.660	8.384	8.446	48,170	-0.12(-1.35%)
Jan 05, 2023	8.411	8.589	8.286	8.562	58,999	+0.16(+1.91%)
Jan 04, 2023	8.794	8.794	8.322	8.402	82,670	-0.24(-2.78%)
Jan 03, 2023	8.233	8.731	7.832	8.642	190,593	+0.39(+4.75%)
Dec 30, 2022	8.117	8.464	8.001	8.251	129,739	-0.12(-1.38%)
Dec 29, 2022	8.242	8.669	7.966	8.366	118,810	+0.20(+2.51%)
Dec 28, 2022	8.420	8.502	7.984	8.162	112,384	-0.25(-2.96%)
Dec 27, 2022	9.087	9.114	8.357	8.411	150,449	-0.58(-6.44%)
Dec 23, 2022	8.411	9.096	8.380	8.989	162,136	+0.57(+6.77%)
Dec 22, 2022	7.992	8.491	7.841	8.420	119,529	+0.39(+4.88%)
Dec 21, 2022	7.752	8.215	7.752	8.028	114,150	+0.16(+2.04%)
Dec 20, 2022	7.886	8.251	7.859	7.868	144,127	-0.07(-0.90%)
Dec 19, 2022	7.957	8.113	7.850	7.939	169,890	-0.06(-0.78%)
Dec 16, 2022	8.135	8.375	7.912	8.001	182,017	-0.12(-1.53%)
Dec 15, 2022	7.966	8.242	7.699	8.126	256,852	+0.04(+0.55%)
Dec 14, 2022	8.019	8.491	7.930	8.081	183,970	+0.11(+1.34%)
Dec 13, 2022	8.366	8.461	7.921	7.975	238,089	-0.20(-2.50%)
Dec 12, 2022	8.206	8.500	8.028	8.179	124,792	-0.03(-0.33%)
Dec 09, 2022	8.259	8.580	7.975	8.206	234,183	-0.12(-1.39%)
Dec 08, 2022	7.984	8.518	7.984	8.322	128,445	+0.36(+4.47%)
Dec 07, 2022	8.108	8.295	7.877	7.966	257,785	-0.15(-1.86%)
Dec 06, 2022	8.179	8.206	7.823	8.117	89,591	-0.05(-0.65%)
Dec 05, 2022	8.340	8.509	8.135	8.170	118,475	-0.27(-3.16%)
Dec 02, 2022	7.654	8.455	7.654	8.438	195,451	+0.61(+7.85%)
Dec 01, 2022	7.325	8.162	7.325	7.823	232,866	+0.51(+6.93%)
Nov 30, 2022	7.058	7.423	6.889	7.316	301,431	+0.37(+5.38%)
Nov 29, 2022	7.058	7.228	6.924	6.942	129,584	-0.15(-2.13%)
Nov 28, 2022	7.191	7.619	7.049	7.094	149,977	-0.16(-2.21%)
Nov 25, 2022	7.476	7.521	7.209	7.254	69,126	-0.28(-3.66%)
Nov 23, 2022	7.450	7.632	7.280	7.530	115,682	+0.12(+1.56%)
Nov 22, 2022	7.307	7.761	7.227	7.414	171,577	+0.03(+0.36%)
Nov 21, 2022	7.031	7.628	6.853	7.387	245,879	+0.36(+5.06%)
Nov 18, 2022	7.156	7.316	6.791	7.031	225,391	-0.24(-3.30%)
Nov 17, 2022	7.556	7.628	7.209	7.272	219,575	-0.41(-5.33%)
Nov 16, 2022	8.135	8.205	7.654	7.681	127,467	-0.50(-6.09%)
Nov 15, 2022	8.286	9.239	8.126	8.179	293,979	-0.01(-0.11%)
Nov 14, 2022	8.713	8.713	8.073	8.188	142,746	-0.54(-6.22%)
Nov 11, 2022	9.345	9.523	8.562	8.731	288,489	-0.93(-9.67%)
Nov 10, 2022	8.731	9.835	8.438	9.666	301,166	+1.27(+15.16%)
Nov 09, 2022	8.607	8.667	7.476	8.393	398,412	+0.86(+11.47%)
Nov 08, 2022	7.485	7.663	7.292	7.530	299,280	+0.05(+0.71%)
Nov 07, 2022	7.654	8.317	7.378	7.476	458,717	-0.18(-2.33%)
Nov 04, 2022	8.366	8.580	7.628	7.654	367,039	-0.33(-4.12%)
Nov 03, 2022	7.939	8.117	7.895	7.984	74,861	-0.04(-0.44%)
Nov 02, 2022	8.081		7.939	8.019	103,797	+0.01(+0.11%)
Nov 01, 2022	7.806	8.117	7.761	8.010	126,262	+0.10(+1.24%)
Oct 31, 2022	7.841	8.357	7.734	7.912	371,105	-0.20(-2.41%)
Oct 28, 2022	8.802	9.034	8.090	8.108	155,752	-0.80(-8.99%)
Oct 27, 2022	9.132	9.319	8.900	8.909	146,385	-0.22(-2.44%)
Oct 26, 2022	8.696	9.167	8.696	9.132	127,537	+0.33(+3.74%)
Oct 25, 2022	8.669	9.158	8.669	8.802	89,068	+0.12(+1.33%)
Oct 24, 2022	10.40	10.52	8.466	8.687	388,281	-1.99(-18.67%)
Oct 21, 2022	9.684	10.86	9.586	10.68	329,419	+0.84(+8.50%)
Oct 20, 2022	9.256	10.01	9.243	9.844	334,306	+0.56(+6.04%)
Oct 19, 2022	9.123	9.319	8.811	9.283	268,190	+0.14(+1.56%)
Oct 18, 2022	8.277	9.158	8.233	9.141	374,284	+0.93(+11.39%)
Oct 17, 2022	8.286	8.348	8.010	8.206	120,238	-0.11(-1.28%)
Oct 14, 2022	8.277	8.348	8.224	8.313	54,896	+0.08(+0.97%)
Oct 13, 2022	8.491	8.562	8.028	8.233	333,940	-0.48(-5.52%)
Oct 12, 2022	8.705	8.722	8.527	8.713	77,983	+0.10(+1.14%)
Oct 11, 2022	8.438	8.642	8.308	8.616	128,840	+0.06(+0.73%)
Oct 10, 2022	8.251	8.580	8.122	8.553	196,153	+0.25(+3.00%)
Oct 07, 2022	8.705	8.749	8.233	8.304	125,595	-0.57(-6.42%)
Oct 06, 2022	8.598	9.160	8.598	8.874	154,564	+0.29(+3.42%)
Oct 05, 2022	8.598	8.652	8.197	8.580	142,221	-0.02(-0.21%)
Oct 04, 2022	8.153	8.607	8.135	8.598	285,484	+0.54(+6.74%)
Oct 03, 2022	8.322	8.322	7.930	8.055	126,947	-0.19(-2.27%)
Sep 30, 2022	8.331	8.518	8.108	8.242	98,505	-0.16(-1.91%)
Sep 29, 2022	8.242	8.411	8.099	8.402	176,294	-0.07(-0.84%)
Sep 28, 2022	8.010	8.500	8.028	8.473	161,986	+0.47(+5.90%)
Sep 27, 2022	7.895	8.340	7.895	8.001	274,616	+0.21(+2.74%)
Sep 26, 2022	7.512	7.841	7.467	7.788	267,632	+0.30(+4.04%)
Sep 23, 2022	7.450	7.619	7.325	7.485	192,960	-0.12(-1.64%)
Sep 22, 2022	7.699	7.699	7.414	7.610	215,113	-0.05(-0.70%)
Sep 21, 2022	7.672	7.912	7.619	7.663	145,326	-0.03(-0.35%)
Sep 20, 2022	7.521	7.717	7.334	7.690	124,085	+0.01(+0.12%)
Sep 19, 2022	7.823	7.823	7.343	7.681	209,362	-0.22(-2.82%)
Sep 16, 2022	7.147	7.912	7.122	7.903	445,147	+0.37(+4.96%)
Sep 15, 2022	7.432	7.797	7.432	7.530	206,603	-0.04(-0.59%)
Sep 14, 2022	7.450	7.645	7.441	7.574	155,167	+0.13(+1.79%)
Sep 13, 2022	7.236	7.619	6.666	7.441	255,471	-0.17(-2.22%)
Sep 12, 2022	7.174	7.636	7.174	7.610	245,437	+0.48(+6.74%)
Sep 09, 2022	6.782	7.289	6.613	7.129	243,803	+0.36(+5.26%)
Sep 08, 2022	6.542	6.924	6.391	6.773	268,042	+0.12(+1.74%)
Sep 07, 2022	5.839	6.666	5.670	6.657	260,921	+0.85(+14.55%)
Sep 06, 2022	5.794	5.830	5.652	5.812	257,304	-0.03(-0.46%)
Sep 02, 2022	5.634	5.856	5.466	5.839	146,803	+0.22(+3.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Cricut Inc Cl A (NQ: CRCT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Cricut Inc Cl A (NQ: CRCT )

Historical Prices

Sections

Services