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

Cricut Inc Cl A (NQ: CRCT )

5.540 -0.170 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 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.