Skip to main content

Cricut Inc Cl A (NQ: CRCT )

9.990 +0.340 (+3.52%)
Streaming Delayed Price Updated: 12:59 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 10.41 10.41 9.390 9.650 81,416 -0.73(-7.03%)
Feb 03, 2023 10.26 10.63 10.12 10.38 140,557 +0.11(+1.07%)
Feb 02, 2023 10.07 10.92 10.05 10.27 151,850 +0.23(+2.29%)
Feb 01, 2023 9.750 10.04 9.555 10.04 95,065 +0.25(+2.55%)
Jan 31, 2023 9.390 9.800 9.380 9.790 71,647 +0.38(+4.04%)
Jan 30, 2023 9.420 9.767 9.198 9.410 107,308 -0.14(-1.51%)
Jan 27, 2023 9.159 9.555 9.111 9.555 158,093 +0.37(+3.99%)
Jan 26, 2023 9.198 9.222 8.966 9.188 58,806 +0.11(+1.17%)
Jan 25, 2023 9.140 9.236 8.976 9.082 48,232 -0.10(-1.05%)
Jan 24, 2023 8.966 9.275 8.966 9.179 79,993 +0.25(+2.81%)
Jan 23, 2023 8.889 9.159 8.889 8.928 81,198 -0.03(-0.32%)
Jan 20, 2023 8.639 9.101 8.610 8.957 82,517 +0.33(+3.80%)
Jan 19, 2023 8.851 9.020 8.586 8.629 97,252 -0.22(-2.51%)
Jan 18, 2023 8.957 9.092 8.793 8.851 93,755 +0.08(+0.88%)
Jan 17, 2023 9.198 9.198 8.774 8.774 100,166 -0.42(-4.61%)
Jan 13, 2023 9.487 9.630 9.073 9.198 46,640 -0.30(-3.15%)
Jan 12, 2023 9.092 9.526 9.082 9.497 105,683 +0.45(+5.01%)
Jan 11, 2023 9.208 9.275 8.995 9.044 95,339 -0.09(-0.95%)
Jan 10, 2023 9.314 9.403 9.034 9.130 55,516 -0.16(-1.76%)
Jan 09, 2023 9.246 9.665 9.130 9.294 68,248 +0.14(+1.58%)
Jan 06, 2023 9.333 9.381 9.082 9.150 44,467 -0.13(-1.35%)
Jan 05, 2023 9.111 9.304 8.976 9.275 54,464 +0.17(+1.91%)
Jan 04, 2023 9.526 9.526 9.015 9.101 76,315 -0.26(-2.78%)
Jan 03, 2023 8.918 9.458 8.484 9.362 175,943 +0.42(+4.75%)
Dec 30, 2022 8.793 9.169 8.668 8.938 119,766 -0.13(-1.38%)
Dec 29, 2022 8.928 9.391 8.629 9.063 109,678 +0.22(+2.51%)
Dec 28, 2022 9.121 9.210 8.648 8.841 103,746 -0.27(-2.96%)
Dec 27, 2022 9.844 9.873 9.053 9.111 138,885 -0.63(-6.44%)
Dec 23, 2022 9.111 9.854 9.077 9.738 149,674 +0.62(+6.77%)
Dec 22, 2022 8.658 9.198 8.494 9.121 110,341 +0.42(+4.88%)
Dec 21, 2022 8.398 8.899 8.398 8.697 105,376 +0.17(+2.04%)
Dec 20, 2022 8.542 8.938 8.513 8.523 133,049 -0.08(-0.90%)
Dec 19, 2022 8.619 8.789 8.504 8.600 156,832 -0.07(-0.78%)
Dec 16, 2022 8.812 9.073 8.571 8.668 168,026 -0.13(-1.53%)
Dec 15, 2022 8.629 8.928 8.340 8.803 237,109 +0.05(+0.55%)
Dec 14, 2022 8.687 9.198 8.590 8.754 169,830 +0.12(+1.34%)
Dec 13, 2022 9.063 9.165 8.581 8.639 219,788 -0.22(-2.50%)
Dec 12, 2022 8.889 9.208 8.697 8.860 115,200 -0.03(-0.33%)
Dec 09, 2022 8.947 9.294 8.639 8.889 216,183 -0.13(-1.39%)
Dec 08, 2022 8.648 9.227 8.648 9.015 118,573 +0.39(+4.47%)
Dec 07, 2022 8.783 8.986 8.533 8.629 237,970 -0.16(-1.86%)
Dec 06, 2022 8.860 8.889 8.474 8.793 82,704 -0.06(-0.65%)
Dec 05, 2022 9.034 9.217 8.812 8.851 109,369 -0.29(-3.16%)
Dec 02, 2022 8.292 9.159 8.292 9.140 180,428 +0.67(+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.