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

Cricut Inc Cl A (NQ: CRCT )

6.510 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 8.710 9.080 8.668 8.962 93,990 +0.35(+4.10%)
Feb 27, 2023 8.627 8.778 8.375 8.610 42,503 +0.03(+0.39%)
Feb 24, 2023 8.114 8.904 8.014 8.576 80,723 +0.27(+3.24%)
Feb 23, 2023 8.316 8.408 8.184 8.307 33,382 +0.13(+1.54%)
Feb 22, 2023 7.980 8.320 7.980 8.181 61,041 +0.16(+1.99%)
Feb 21, 2023 8.030 8.076 7.829 8.022 54,178 -0.07(-0.83%)
Feb 17, 2023 8.005 8.106 7.862 8.089 43,969 +0.01(+0.10%)
Feb 16, 2023 8.148 8.299 7.929 8.081 25,321 -0.11(-1.33%)
Feb 15, 2023 7.871 8.341 7.871 8.190 45,634 +0.30(+3.83%)
Feb 14, 2023 7.913 8.089 7.837 7.887 43,990 -0.12(-1.47%)
Feb 13, 2023 8.005 8.123 7.745 8.005 35,532 +0.02(+0.21%)
Feb 10, 2023 8.291 8.291 7.896 7.988 47,561 -0.29(-3.45%)
Feb 09, 2023 8.383 8.467 8.240 8.274 60,999 -0.07(-0.81%)
Feb 08, 2023 8.484 8.484 8.148 8.341 84,146 -0.02(-0.20%)
Feb 07, 2023 8.165 8.404 8.060 8.358 67,574 +0.25(+3.11%)
Feb 06, 2023 8.744 8.744 7.887 8.106 96,927 -0.61(-7.03%)
Feb 03, 2023 8.618 8.929 8.501 8.719 167,335 +0.09(+1.07%)
Feb 02, 2023 8.459 9.172 8.440 8.627 180,780 +0.19(+2.29%)
Feb 01, 2023 8.190 8.433 8.026 8.433 113,176 +0.21(+2.55%)
Jan 31, 2023 7.887 8.232 7.879 8.223 85,297 +0.32(+4.04%)
Jan 30, 2023 7.912 8.204 7.726 7.904 127,752 -0.12(-1.51%)
Jan 27, 2023 7.694 8.026 7.653 8.026 188,212 +0.31(+3.99%)
Jan 26, 2023 7.726 7.746 7.532 7.718 70,010 +0.09(+1.17%)
Jan 25, 2023 7.677 7.758 7.540 7.629 57,421 -0.08(-1.05%)
Jan 24, 2023 7.532 7.791 7.532 7.710 95,233 +0.21(+2.81%)
Jan 23, 2023 7.467 7.694 7.467 7.499 96,668 -0.02(-0.32%)
Jan 20, 2023 7.256 7.645 7.232 7.523 98,238 +0.28(+3.80%)
Jan 19, 2023 7.434 7.576 7.212 7.248 115,780 -0.19(-2.51%)
Jan 18, 2023 7.523 7.637 7.386 7.434 111,617 +0.06(+0.88%)
Jan 17, 2023 7.726 7.726 7.370 7.370 119,249 -0.36(-4.61%)
Jan 13, 2023 7.969 8.089 7.621 7.726 55,526 -0.25(-3.15%)
Jan 12, 2023 7.637 8.001 7.629 7.977 125,818 +0.38(+5.01%)
Jan 11, 2023 7.734 7.791 7.556 7.596 113,503 -0.07(-0.95%)
Jan 10, 2023 7.823 7.898 7.588 7.669 66,093 -0.14(-1.76%)
Jan 09, 2023 7.766 8.119 7.669 7.807 81,250 +0.12(+1.58%)
Jan 06, 2023 7.839 7.880 7.629 7.685 52,939 -0.11(-1.35%)
Jan 05, 2023 7.653 7.815 7.540 7.791 64,840 +0.15(+1.91%)
Jan 04, 2023 8.001 8.001 7.572 7.645 90,855 -0.22(-2.78%)
Jan 03, 2023 7.491 7.945 7.127 7.864 209,463 +0.36(+4.75%)
Dec 30, 2022 7.386 7.702 7.281 7.507 142,584 -0.11(-1.38%)
Dec 29, 2022 7.499 7.888 7.248 7.613 130,573 +0.19(+2.51%)
Dec 28, 2022 7.661 7.736 7.264 7.426 123,511 -0.23(-2.96%)
Dec 27, 2022 8.269 8.293 7.604 7.653 165,345 -0.53(-6.44%)
Dec 23, 2022 7.653 8.277 7.625 8.179 178,190 +0.52(+6.77%)
Dec 22, 2022 7.272 7.726 7.135 7.661 131,364 +0.36(+4.88%)
Dec 21, 2022 7.054 7.475 7.054 7.305 125,453 +0.15(+2.04%)
Dec 20, 2022 7.175 7.507 7.151 7.159 158,397 -0.06(-0.90%)
Dec 19, 2022 7.240 7.382 7.143 7.224 186,711 -0.06(-0.78%)
Dec 16, 2022 7.402 7.621 7.200 7.281 200,038 -0.11(-1.53%)
Dec 15, 2022 7.248 7.499 7.005 7.394 282,283 +0.04(+0.55%)
Dec 14, 2022 7.297 7.726 7.216 7.353 202,185 +0.10(+1.34%)
Dec 13, 2022 7.613 7.698 7.208 7.256 261,662 -0.19(-2.50%)
Dec 12, 2022 7.467 7.734 7.305 7.443 137,147 -0.02(-0.33%)
Dec 09, 2022 7.515 7.807 7.256 7.467 257,370 -0.11(-1.39%)
Dec 08, 2022 7.264 7.750 7.264 7.572 141,163 +0.32(+4.47%)
Dec 07, 2022 7.378 7.548 7.167 7.248 283,308 -0.14(-1.86%)
Dec 06, 2022 7.443 7.467 7.118 7.386 98,461 -0.05(-0.65%)
Dec 05, 2022 7.588 7.742 7.402 7.434 130,205 -0.24(-3.16%)
Dec 02, 2022 6.965 7.694 6.965 7.677 214,803 +0.56(+7.85%)
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.