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 29, 2024 4.413 4.531 4.386 4.395 677,893 +0.05(+1.05%)
Feb 28, 2024 4.449 4.477 4.308 4.349 500,728 -0.09(-2.05%)
Feb 27, 2024 4.304 4.577 4.245 4.440 859,362 +0.20(+4.72%)
Feb 26, 2024 4.358 4.413 4.231 4.240 600,757 -0.12(-2.71%)
Feb 23, 2024 4.413 4.509 4.327 4.358 687,793 -0.04(-0.83%)
Feb 22, 2024 4.522 4.577 4.377 4.395 1,254,952 -0.14(-3.01%)
Feb 21, 2024 4.713 4.850 4.395 4.531 2,441,583 -0.20(-4.23%)
Feb 20, 2024 4.777 4.786 4.686 4.732 286,829 -0.08(-1.70%)
Feb 16, 2024 4.850 4.904 4.768 4.813 374,468 -0.06(-1.31%)
Feb 15, 2024 4.777 4.923 4.777 4.877 587,141 +0.12(+2.49%)
Feb 14, 2024 4.604 4.827 4.550 4.759 670,243 +0.25(+5.44%)
Feb 13, 2024 4.786 4.868 4.504 4.513 869,464 -0.38(-7.81%)
Feb 12, 2024 4.768 4.991 4.732 4.895 792,035 +0.14(+2.87%)
Feb 09, 2024 4.868 4.895 4.695 4.759 616,854 -0.08(-1.69%)
Feb 08, 2024 4.741 5.068 4.700 4.841 825,091 +0.11(+2.31%)
Feb 07, 2024 4.995 5.014 4.732 4.732 1,270,785 -0.27(-5.45%)
Feb 06, 2024 4.813 5.105 4.759 5.005 534,422 +0.18(+3.77%)
Feb 05, 2024 4.768 4.950 4.713 4.823 597,161 -0.03(-0.56%)
Feb 02, 2024 5.005 5.005 4.722 4.850 561,369 -0.10(-2.02%)
Feb 01, 2024 4.786 4.991 4.732 4.950 675,782 +0.18(+3.82%)
Jan 31, 2024 4.932 4.986 4.768 4.768 575,661 -0.19(-3.85%)
Jan 30, 2024 5.177 5.205 4.927 4.959 317,089 -0.23(-4.39%)
Jan 29, 2024 4.968 5.273 4.877 5.186 1,685,192 +0.25(+4.97%)
Jan 26, 2024 4.923 5.005 4.841 4.941 430,707 +0.06(+1.31%)
Jan 25, 2024 4.923 4.936 4.823 4.877 305,037 +0.02(+0.37%)
Jan 24, 2024 4.959 4.986 4.759 4.859 367,362 -0.04(-0.74%)
Jan 23, 2024 5.277 5.359 4.877 4.895 520,813 -0.30(-5.78%)
Jan 22, 2024 5.132 5.241 5.086 5.196 629,400 +0.14(+2.70%)
Jan 19, 2024 5.177 5.177 4.895 5.059 760,858 -0.07(-1.42%)
Jan 18, 2024 5.487 5.487 4.995 5.132 809,998 -0.32(-5.84%)
Jan 17, 2024 5.596 5.655 5.441 5.450 692,805 -0.23(-4.01%)
Jan 16, 2024 5.678 5.855 5.546 5.678 667,100 +0.01(+0.16%)
Jan 12, 2024 5.687 6.078 5.646 5.669 791,644 +0.03(+0.48%)
Jan 11, 2024 5.760 5.778 5.550 5.641 6,187,735 -0.12(-2.05%)
Jan 10, 2024 5.778 5.805 5.641 5.760 557,332 -0.02(-0.31%)
Jan 09, 2024 5.796 5.883 5.751 5.778 504,811 -0.08(-1.40%)
Jan 08, 2024 5.878 5.960 5.814 5.860 407,607 -0.03(-0.46%)
Jan 05, 2024 5.869 5.937 5.823 5.887 532,453 +0.00(+0.00%)
Jan 04, 2024 5.760 5.928 5.678 5.887 659,104 +0.13(+2.21%)
Jan 03, 2024 5.951 6.005 5.714 5.760 960,157 -0.20(-3.36%)
Jan 02, 2024 5.996 6.051 5.796 5.960 820,572 -0.04(-0.61%)
Dec 29, 2023 5.933 6.133 5.933 5.996 465,297 +0.00(+0.00%)
Dec 28, 2023 5.996 6.142 5.942 5.996 627,522 -0.03(-0.53%)
Dec 27, 2023 6.297 6.342 5.905 6.028 494,803 -0.23(-3.71%)
Dec 26, 2023 6.315 6.424 6.215 6.260 352,224 -0.01(-0.15%)
Dec 22, 2023 6.160 6.388 6.068 6.269 662,504 +0.17(+2.84%)
Dec 21, 2023 6.206 6.344 5.901 6.096 546,209 +0.01(+0.15%)
Dec 20, 2023 6.315 6.424 6.069 6.087 676,906 -0.30(-4.70%)
Dec 19, 2023 6.333 6.506 6.224 6.388 431,695 +0.07(+1.15%)
Dec 18, 2023 6.524 6.598 6.269 6.315 481,470 -0.17(-2.66%)
Dec 15, 2023 6.533 6.820 6.215 6.488 4,694,280 +0.13(+2.00%)
Dec 14, 2023 6.406 6.633 6.269 6.360 844,066 -0.05(-0.71%)
Dec 13, 2023 6.378 6.488 6.187 6.406 491,397 -0.05(-0.71%)
Dec 12, 2023 6.597 6.624 6.442 6.451 330,428 -0.16(-2.48%)
Dec 11, 2023 6.287 6.729 6.287 6.615 387,561 +0.29(+4.60%)
Dec 08, 2023 6.196 6.424 6.178 6.324 572,495 +0.09(+1.46%)
Dec 07, 2023 6.369 6.414 6.206 6.233 464,260 -0.08(-1.30%)
Dec 06, 2023 6.551 6.688 6.288 6.315 427,049 -0.25(-3.88%)
Dec 05, 2023 6.724 6.815 6.488 6.570 335,016 -0.16(-2.43%)
Dec 04, 2023 6.733 6.988 6.665 6.733 917,897 +0.15(+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.