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

Cricut Inc Cl A (NQ: CRCT )

5.290 +0.090 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 6.520 6.740 6.520 6.590 423,379 +0.00(+0.00%)
Dec 28, 2023 6.590 6.750 6.530 6.590 570,989 -0.04(-0.53%)
Dec 27, 2023 6.920 6.970 6.490 6.625 450,227 -0.25(-3.71%)
Dec 26, 2023 6.940 7.060 6.830 6.880 320,493 -0.01(-0.15%)
Dec 22, 2023 6.770 7.020 6.669 6.890 602,819 +0.19(+2.84%)
Dec 21, 2023 6.820 6.972 6.485 6.700 497,001 +0.01(+0.15%)
Dec 20, 2023 6.940 7.060 6.670 6.690 615,924 -0.33(-4.70%)
Dec 19, 2023 6.960 7.150 6.840 7.020 392,804 +0.08(+1.15%)
Dec 18, 2023 7.170 7.251 6.890 6.940 438,095 -0.19(-2.66%)
Dec 15, 2023 7.180 7.495 6.830 7.130 4,271,372 +0.14(+2.00%)
Dec 14, 2023 7.040 7.290 6.890 6.990 768,024 -0.05(-0.71%)
Dec 13, 2023 7.010 7.130 6.800 7.040 447,127 -0.05(-0.71%)
Dec 12, 2023 7.250 7.280 7.080 7.090 300,660 -0.18(-2.48%)
Dec 11, 2023 6.910 7.395 6.910 7.270 352,646 +0.32(+4.60%)
Dec 08, 2023 6.810 7.060 6.790 6.950 520,919 +0.10(+1.46%)
Dec 07, 2023 7.000 7.049 6.820 6.850 422,435 -0.09(-1.30%)
Dec 06, 2023 7.200 7.350 6.910 6.940 388,577 -0.28(-3.88%)
Dec 05, 2023 7.390 7.490 7.130 7.220 304,835 -0.18(-2.43%)
Dec 04, 2023 7.400 7.680 7.325 7.400 835,204 +0.17(+2.35%)
Dec 01, 2023 6.900 7.600 6.730 7.230 2,666,012 +0.33(+4.78%)
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%)
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.