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

Cricut Inc Cl A (NQ: CRCT )

5.390 -0.020 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2024 4.850 4.980 4.820 4.830 616,822 +0.05(+1.05%)
Feb 28, 2024 4.890 4.920 4.735 4.780 455,618 -0.10(-2.05%)
Feb 27, 2024 4.730 5.030 4.665 4.880 781,942 +0.22(+4.72%)
Feb 26, 2024 4.790 4.850 4.650 4.660 546,635 -0.13(-2.71%)
Feb 23, 2024 4.850 4.955 4.755 4.790 625,830 -0.04(-0.83%)
Feb 22, 2024 4.970 5.030 4.810 4.830 1,141,894 -0.15(-3.01%)
Feb 21, 2024 5.180 5.330 4.830 4.980 2,221,621 -0.22(-4.23%)
Feb 20, 2024 5.250 5.260 5.150 5.200 260,989 -0.09(-1.70%)
Feb 16, 2024 5.330 5.390 5.240 5.290 340,733 -0.07(-1.31%)
Feb 15, 2024 5.250 5.410 5.250 5.360 534,246 +0.13(+2.49%)
Feb 14, 2024 5.060 5.305 5.000 5.230 609,861 +0.27(+5.44%)
Feb 13, 2024 5.260 5.350 4.950 4.960 791,134 -0.42(-7.81%)
Feb 12, 2024 5.240 5.485 5.200 5.380 720,681 +0.15(+2.87%)
Feb 09, 2024 5.350 5.380 5.160 5.230 561,282 -0.09(-1.69%)
Feb 08, 2024 5.210 5.570 5.165 5.320 750,759 +0.12(+2.31%)
Feb 07, 2024 5.490 5.510 5.200 5.200 1,156,300 -0.30(-5.45%)
Feb 06, 2024 5.290 5.610 5.230 5.500 486,276 +0.20(+3.77%)
Feb 05, 2024 5.240 5.440 5.180 5.300 543,363 -0.03(-0.56%)
Feb 02, 2024 5.500 5.500 5.190 5.330 510,796 -0.11(-2.02%)
Feb 01, 2024 5.260 5.485 5.200 5.440 614,901 +0.20(+3.82%)
Jan 31, 2024 5.420 5.480 5.240 5.240 523,800 -0.21(-3.85%)
Jan 30, 2024 5.690 5.720 5.415 5.450 288,523 -0.25(-4.39%)
Jan 29, 2024 5.460 5.795 5.360 5.700 1,533,373 +0.27(+4.97%)
Jan 26, 2024 5.410 5.500 5.320 5.430 391,905 +0.07(+1.31%)
Jan 25, 2024 5.410 5.425 5.300 5.360 277,557 +0.02(+0.37%)
Jan 24, 2024 5.450 5.480 5.230 5.340 334,267 -0.04(-0.74%)
Jan 23, 2024 5.800 5.890 5.360 5.380 473,893 -0.33(-5.78%)
Jan 22, 2024 5.640 5.760 5.590 5.710 572,698 +0.15(+2.70%)
Jan 19, 2024 5.690 5.690 5.380 5.560 692,313 -0.08(-1.42%)
Jan 18, 2024 6.030 6.030 5.490 5.640 737,026 -0.35(-5.84%)
Jan 17, 2024 6.150 6.215 5.980 5.990 630,391 -0.25(-4.01%)
Jan 16, 2024 6.240 6.435 6.095 6.240 607,001 +0.01(+0.16%)
Jan 12, 2024 6.250 6.680 6.205 6.230 720,325 +0.03(+0.48%)
Jan 11, 2024 6.330 6.350 6.100 6.200 5,630,282 -0.13(-2.05%)
Jan 10, 2024 6.350 6.380 6.200 6.330 507,122 -0.02(-0.31%)
Jan 09, 2024 6.370 6.465 6.320 6.350 459,333 -0.09(-1.40%)
Jan 08, 2024 6.460 6.550 6.390 6.440 370,886 -0.03(-0.46%)
Jan 05, 2024 6.450 6.525 6.400 6.470 484,485 +0.00(+0.00%)
Jan 04, 2024 6.330 6.514 6.240 6.470 599,726 +0.14(+2.21%)
Jan 03, 2024 6.540 6.600 6.280 6.330 873,657 -0.22(-3.36%)
Jan 02, 2024 6.590 6.650 6.370 6.550 746,647 -0.04(-0.61%)
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%)
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.