Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cricut Inc Cl A (NQ: CRCT )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.900 6.990 6.720 6.900 465,327 +0.05(+0.73%)
Nov 29, 2023 7.080 7.170 6.800 6.850 437,457 -0.12(-1.72%)
Nov 28, 2023 6.850 7.010 6.850 6.970 400,101 +0.04(+0.58%)
Nov 27, 2023 7.060 7.101 6.880 6.930 323,362 -0.18(-2.53%)
Nov 24, 2023 6.910 7.260 6.840 7.110 523,271 +0.15(+2.16%)
Nov 22, 2023 7.170 7.380 6.940 6.960 275,819 -0.09(-1.28%)
Nov 21, 2023 7.240 7.430 6.970 7.050 1,645,710 -0.27(-3.69%)
Nov 20, 2023 7.540 7.925 7.270 7.320 913,790 -0.19(-2.53%)
Nov 17, 2023 7.330 7.530 7.190 7.510 254,900 +0.26(+3.59%)
Nov 16, 2023 7.430 7.470 7.140 7.250 227,920 -0.24(-3.20%)
Nov 15, 2023 7.670 7.800 7.470 7.490 210,132 -0.11(-1.45%)
Nov 14, 2023 7.870 8.000 7.520 7.600 412,126 +0.03(+0.40%)
Nov 13, 2023 7.400 7.860 7.270 7.570 191,824 +0.04(+0.53%)
Nov 10, 2023 7.630 7.920 7.470 7.530 276,259 +0.01(+0.13%)
Nov 09, 2023 7.750 8.000 7.380 7.520 341,205 -0.11(-1.44%)
Nov 08, 2023 7.610 7.930 7.160 7.630 788,662 -0.72(-8.62%)
Nov 07, 2023 8.370 8.660 8.240 8.350 194,842 -0.05(-0.60%)
Nov 06, 2023 8.460 8.540 8.030 8.400 339,653 -0.09(-1.06%)
Nov 03, 2023 8.400 8.530 8.370 8.490 473,111 +0.09(+1.07%)
Nov 02, 2023 8.490 8.600 8.360 8.400 335,269 +0.00(+0.00%)
Nov 01, 2023 8.530 8.530 8.175 8.400 380,605 -0.13(-1.52%)
Oct 31, 2023 8.270 8.695 8.270 8.530 200,636 +0.21(+2.52%)
Oct 30, 2023 8.390 8.480 8.280 8.320 208,801 +0.04(+0.48%)
Oct 27, 2023 8.450 8.540 8.270 8.280 213,937 -0.16(-1.90%)
Oct 26, 2023 8.500 8.540 8.245 8.440 223,020 -0.02(-0.24%)
Oct 25, 2023 8.410 8.550 8.380 8.460 213,863 -0.04(-0.47%)
Oct 24, 2023 8.300 8.790 8.300 8.500 265,324 +0.17(+2.04%)
Oct 23, 2023 8.080 8.540 7.985 8.330 214,407 +0.20(+2.46%)
Oct 20, 2023 8.190 8.195 7.920 8.130 308,748 -0.02(-0.25%)
Oct 19, 2023 8.080 8.310 7.970 8.150 263,382 +0.02(+0.25%)
Oct 18, 2023 8.510 8.600 8.080 8.130 190,824 -0.43(-5.02%)
Oct 17, 2023 8.190 8.810 8.190 8.560 245,235 +0.26(+3.13%)
Oct 16, 2023 8.340 8.650 8.290 8.300 223,659 +0.02(+0.24%)
Oct 13, 2023 8.150 8.435 8.090 8.280 204,141 +0.14(+1.72%)
Oct 12, 2023 8.060 8.220 7.700 8.140 425,912 -0.11(-1.33%)
Oct 11, 2023 8.400 8.620 8.240 8.250 350,722 -0.18(-2.14%)
Oct 10, 2023 8.490 8.740 8.390 8.430 343,557 -0.09(-1.06%)
Oct 09, 2023 8.650 8.950 8.470 8.520 343,763 -0.13(-1.50%)
Oct 06, 2023 9.130 9.180 8.620 8.650 633,530 -0.53(-5.77%)
Oct 05, 2023 9.310 9.495 9.110 9.180 185,602 -0.12(-1.29%)
Oct 04, 2023 9.020 9.330 8.970 9.300 150,700 +0.22(+2.42%)
Oct 03, 2023 9.070 9.170 8.860 9.080 243,446 -0.08(-0.87%)
Oct 02, 2023 9.200 9.470 8.965 9.160 200,233 -0.13(-1.40%)
Sep 29, 2023 9.360 9.470 9.120 9.290 382,697 +0.00(+0.00%)
Sep 28, 2023 9.130 9.430 9.061 9.290 102,076 +0.15(+1.64%)
Sep 27, 2023 9.150 9.270 8.840 9.140 225,616 +0.05(+0.55%)
Sep 26, 2023 9.050 9.220 8.970 9.090 243,753 -0.06(-0.66%)
Sep 25, 2023 8.930 9.160 9.040 9.150 106,650 +0.18(+2.01%)
Sep 22, 2023 9.140 9.389 8.960 8.970 143,303 -0.14(-1.54%)
Sep 21, 2023 8.880 9.260 8.730 9.110 257,267 +0.21(+2.36%)
Sep 20, 2023 9.070 9.240 8.900 8.900 179,383 -0.13(-1.44%)
Sep 19, 2023 9.190 9.250 8.990 9.030 112,629 -0.18(-1.95%)
Sep 18, 2023 9.240 9.330 9.090 9.210 147,644 -0.04(-0.43%)
Sep 15, 2023 9.490 9.490 9.150 9.250 387,172 -0.26(-2.73%)
Sep 14, 2023 9.570 9.745 9.288 9.510 128,984 -0.01(-0.11%)
Sep 13, 2023 9.580 9.590 9.250 9.520 161,408 -0.04(-0.42%)
Sep 12, 2023 9.520 9.860 9.520 9.560 160,403 -0.05(-0.52%)
Sep 11, 2023 9.600 9.752 9.460 9.610 170,185 +0.06(+0.63%)
Sep 08, 2023 9.510 9.580 9.210 9.550 199,439 +0.05(+0.53%)
Sep 07, 2023 9.330 9.730 9.100 9.500 276,726 -0.04(-0.42%)
Sep 06, 2023 9.800 9.920 9.500 9.540 100,432 -0.26(-2.65%)
Sep 05, 2023 9.590 9.920 9.490 9.800 116,168 +0.11(+1.14%)
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.