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

Cricut Inc Cl A (NQ: CRCT )

5.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2022 14.67 15.08 14.46 14.89 415,239 +0.45(+3.14%)
Feb 25, 2022 15.26 15.26 14.39 14.44 598,669 -0.80(-5.26%)
Feb 24, 2022 14.26 15.39 14.12 15.24 341,135 +0.10(+0.65%)
Feb 23, 2022 15.42 15.58 14.92 15.14 178,981 +0.10(+0.65%)
Feb 22, 2022 16.12 16.32 14.95 15.04 363,801 -1.23(-7.55%)
Feb 18, 2022 16.27 0 -1.11(-6.40%)
Feb 17, 2022 17.66 17.99 17.13 17.38 181,659 -0.71(-3.93%)
Feb 16, 2022 18.05 18.40 17.75 18.09 133,414 +0.10(+0.54%)
Feb 15, 2022 17.46 18.10 17.46 18.00 210,964 +0.61(+3.53%)
Feb 14, 2022 17.64 17.96 17.12 17.38 175,101 -0.23(-1.31%)
Feb 11, 2022 18.00 18.11 17.38 17.61 138,848 -0.28(-1.54%)
Feb 10, 2022 17.88 18.51 17.65 17.89 139,556 -0.32(-1.76%)
Feb 09, 2022 17.91 18.53 17.91 18.21 236,257 +0.28(+1.54%)
Feb 08, 2022 17.38 18.21 17.20 17.93 177,275 +0.59(+3.39%)
Feb 07, 2022 16.71 17.46 16.32 17.35 150,205 +0.48(+2.85%)
Feb 04, 2022 16.26 17.03 16.04 16.87 158,619 +0.64(+3.95%)
Feb 03, 2022 16.41 16.18 16.23 378,892 -0.37(-2.25%)
Feb 02, 2022 17.32 17.63 16.47 16.60 314,759 -0.73(-4.21%)
Feb 01, 2022 17.65 18.24 17.00 17.33 439,992 -0.28(-1.57%)
Jan 31, 2022 17.04 17.60 216,091 +0.71(+4.21%)
Jan 28, 2022 16.81 17.26 16.26 16.89 222,268 -0.02(-0.11%)
Jan 27, 2022 17.66 17.73 16.55 16.91 187,195 -0.61(-3.46%)
Jan 26, 2022 18.17 18.20 17.44 17.52 371,237 -0.20(-1.16%)
Jan 25, 2022 17.43 18.13 17.27 17.72 240,662 -0.15(-0.85%)
Jan 24, 2022 16.11 17.98 15.64 17.87 874,446 +0.81(+4.75%)
Jan 21, 2022 18.68 18.68 16.88 17.06 434,878 -1.10(-6.08%)
Jan 20, 2022 18.65 18.83 17.66 18.17 292,142 -0.04(-0.24%)
Jan 19, 2022 17.89 19.25 17.89 18.21 857,181 +0.19(+1.04%)
Jan 18, 2022 19.30 19.31 17.70 18.02 1,003,767 -1.93(-9.68%)
Jan 14, 2022 19.95 0 +0.28(+1.45%)
Jan 13, 2022 19.86 20.03 19.42 19.67 186,602 -0.33(-1.65%)
Jan 12, 2022 20.36 20.52 19.94 20.00 218,969 -0.34(-1.66%)
Jan 11, 2022 20.84 21.00 20.16 20.34 862,227 -0.53(-2.52%)
Jan 10, 2022 20.26 20.96 19.47 20.86 345,876 +0.06(+0.30%)
Jan 07, 2022 20.48 20.91 20.45 20.80 249,976 +0.06(+0.30%)
Jan 06, 2022 19.90 20.77 19.40 20.74 455,584 +0.65(+3.23%)
Jan 05, 2022 20.36 20.78 19.85 20.09 312,647 -0.56(-2.72%)
Jan 04, 2022 19.96 20.95 19.93 20.65 410,040 +0.91(+4.60%)
Jan 03, 2022 19.83 19.85 19.08 19.74 181,626 +0.08(+0.41%)
Dec 31, 2021 19.67 20.11 19.43 19.66 157,566 +0.01(+0.05%)
Dec 30, 2021 19.07 19.93 18.78 19.65 276,690 +0.47(+2.46%)
Dec 29, 2021 20.29 20.29 19.02 19.18 288,373 -1.17(-5.77%)
Dec 28, 2021 20.52 20.84 20.16 20.36 334,100 -0.20(-0.95%)
Dec 27, 2021 20.90 20.92 20.30 20.55 145,835 -0.33(-1.58%)
Dec 23, 2021 21.02 21.08 20.47 20.88 220,537 +0.30(+1.47%)
Dec 22, 2021 20.29 20.72 20.01 20.58 188,693 +0.46(+2.30%)
Dec 21, 2021 20.77 20.85 19.93 20.11 469,767 -0.36(-1.78%)
Dec 20, 2021 20.83 21.08 20.20 20.48 457,115 -0.77(-3.60%)
Dec 17, 2021 20.68 21.65 20.14 21.25 1,152,926 +0.18(+0.84%)
Dec 16, 2021 21.20 22.00 20.69 21.07 418,303 -0.12(-0.59%)
Dec 15, 2021 21.35 21.36 20.34 21.19 692,771 +0.09(+0.42%)
Dec 14, 2021 20.59 21.64 20.33 21.10 672,515 +0.19(+0.89%)
Dec 13, 2021 21.11 21.80 20.36 20.92 375,427 -0.29(-1.39%)
Dec 10, 2021 21.05 21.81 20.84 21.21 188,358 +0.20(+0.93%)
Dec 09, 2021 22.48 23.23 21.00 21.01 306,076 -1.79(-7.85%)
Dec 08, 2021 22.30 23.41 22.10 22.80 350,661 +0.90(+4.10%)
Dec 07, 2021 21.66 22.58 21.40 21.90 236,506 +0.54(+2.54%)
Dec 06, 2021 20.25 21.57 20.19 21.36 361,638 +1.02(+5.03%)
Dec 03, 2021 21.98 22.10 20.12 20.34 560,396 -1.31(-6.04%)
Dec 02, 2021 20.95 21.65 20.74 21.65 301,336 +0.45(+2.10%)
Dec 01, 2021 22.05 23.18 20.85 21.20 755,050 -1.02(-4.61%)
Nov 30, 2021 21.07 22.33 20.94 22.22 1,135,997 +0.86(+4.04%)
Nov 29, 2021 20.38 21.80 20.38 21.36 777,398 +0.42(+2.00%)
Nov 26, 2021 21.36 21.54 20.45 20.94 401,083 -0.04(-0.17%)
Nov 24, 2021 20.92 20.98 20.16 20.98 457,145 +0.10(+0.47%)
Nov 23, 2021 21.36 21.64 20.76 20.88 483,270 -0.93(-4.25%)
Nov 22, 2021 21.81 21.81 20.61 21.81 950,178 -0.16(-0.73%)
Nov 19, 2021 21.19 22.12 21.19 21.97 345,391 +0.61(+2.83%)
Nov 18, 2021 23.10 23.21 21.21 21.36 605,068 -1.77(-7.66%)
Nov 17, 2021 22.66 24.03 22.44 23.13 629,611 +0.47(+2.08%)
Nov 16, 2021 22.80 23.47 22.07 22.66 583,358 -0.21(-0.93%)
Nov 15, 2021 21.18 23.06 21.18 22.87 673,133 +1.25(+5.76%)
Nov 12, 2021 21.18 22.75 20.92 21.63 779,521 +0.58(+2.75%)
Nov 11, 2021 22.12 23.80 20.87 21.05 2,198,775 -4.67(-18.17%)
Nov 10, 2021 25.81 25.72 677,555 -0.98(-3.67%)
Nov 09, 2021 24.52 26.72 24.52 26.70 734,806 +2.20(+8.97%)
Nov 08, 2021 24.83 25.45 24.10 24.50 367,589 -0.39(-1.57%)
Nov 05, 2021 26.83 26.83 24.39 24.89 434,580 -1.33(-5.06%)
Nov 04, 2021 26.70 27.15 25.71 26.22 326,590 -0.46(-1.73%)
Nov 03, 2021 24.94 26.89 24.60 26.68 634,189 +1.78(+7.15%)
Nov 02, 2021 25.10 25.10 23.94 24.90 414,039 -0.18(-0.71%)
Nov 01, 2021 25.47 25.65 24.70 25.08 337,661 -0.13(-0.53%)
Oct 29, 2021 24.64 25.37 24.56 25.21 205,329 +0.63(+2.57%)
Oct 28, 2021 25.05 26.15 24.25 24.58 403,965 +0.27(+1.10%)
Oct 27, 2021 24.81 24.93 23.93 24.32 198,978 -0.24(-0.98%)
Oct 26, 2021 24.36 24.56 384,073 +0.38(+1.58%)
Oct 25, 2021 23.20 24.22 23.08 24.17 250,509 +1.00(+4.30%)
Oct 22, 2021 24.09 24.09 23.11 23.18 207,158 -1.11(-4.58%)
Oct 21, 2021 23.81 24.82 23.52 24.29 172,068 +0.44(+1.83%)
Oct 20, 2021 23.59 23.99 23.04 23.85 304,561 +0.32(+1.36%)
Oct 19, 2021 24.03 24.08 22.73 23.53 317,925 -0.09(-0.38%)
Oct 18, 2021 23.77 24.39 23.52 23.62 309,744 -0.03(-0.11%)
Oct 15, 2021 24.92 25.01 23.51 23.65 354,300 -1.18(-4.77%)
Oct 14, 2021 24.34 25.27 23.90 24.83 334,859 +0.80(+3.33%)
Oct 13, 2021 23.84 24.32 23.30 24.03 346,887 +0.30(+1.28%)
Oct 12, 2021 23.97 24.48 23.59 23.73 236,352 -0.03(-0.11%)
Oct 11, 2021 24.10 25.41 23.71 23.75 255,834 -0.37(-1.55%)
Oct 08, 2021 23.84 24.36 23.22 24.13 253,051 +0.35(+1.46%)
Oct 07, 2021 22.42 24.46 22.42 23.78 362,123 +1.61(+7.27%)
Oct 06, 2021 22.64 22.78 21.81 22.17 429,072 -0.93(-4.01%)
Oct 05, 2021 21.94 23.91 21.73 23.10 349,522 +1.37(+6.31%)
Oct 04, 2021 23.67 24.02 21.58 21.73 1,104,773 -2.05(-8.61%)
Oct 01, 2021 23.76 24.38 22.76 23.77 1,388,908 -0.77(-3.15%)
Sep 30, 2021 27.55 27.55 24.32 24.55 1,292,412 -2.74(-10.05%)
Sep 29, 2021 29.74 30.04 27.24 27.29 662,933 -2.38(-8.01%)
Sep 28, 2021 30.70 30.70 28.39 29.66 716,131 -1.09(-3.53%)
Sep 27, 2021 30.50 32.36 29.21 30.75 708,953 +0.48(+1.59%)
Sep 24, 2021 28.27 30.64 28.27 30.27 629,814 +1.88(+6.61%)
Sep 23, 2021 27.89 28.92 27.83 28.39 409,431 +0.70(+2.54%)
Sep 22, 2021 28.08 29.37 27.39 27.69 693,157 -0.28(-0.99%)
Sep 21, 2021 26.82 28.20 26.82 27.96 570,820 +1.22(+4.56%)
Sep 20, 2021 26.67 27.22 26.17 26.75 716,126 -0.28(-1.02%)
Sep 17, 2021 28.04 28.04 26.77 27.02 1,091,817 -0.86(-3.10%)
Sep 16, 2021 27.67 28.27 27.51 27.88 347,685 +0.43(+1.56%)
Sep 15, 2021 28.67 28.93 27.39 27.46 796,678 -1.50(-5.16%)
Sep 14, 2021 30.65 31.82 28.58 28.95 356,151 -1.87(-6.06%)
Sep 13, 2021 31.42 31.93 29.56 30.82 511,325 -0.28(-0.89%)
Sep 10, 2021 29.23 32.58 29.23 31.10 688,839 +2.02(+6.95%)
Sep 09, 2021 27.96 30.12 27.96 29.08 431,887 +0.96(+3.42%)
Sep 08, 2021 27.19 28.83 27.07 28.12 328,405 +0.82(+3.00%)
Sep 07, 2021 27.66 29.31 27.13 27.30 465,701 +0.04(+0.13%)
Sep 03, 2021 27.31 27.70 26.91 27.26 372,550 +0.12(+0.43%)
Sep 02, 2021 25.99 27.90 25.99 27.15 417,551 +1.34(+5.17%)
Sep 01, 2021 25.22 26.26 24.95 25.81 375,776 +0.98(+3.94%)
Aug 31, 2021 25.17 25.62 24.30 24.83 563,911 -0.31(-1.24%)
Aug 30, 2021 26.99 27.59 25.08 25.14 625,057 -1.50(-5.61%)
Aug 27, 2021 25.31 27.03 24.99 26.64 919,623 +1.34(+5.31%)
Aug 26, 2021 25.28 25.64 24.66 25.29 599,124 +0.02(+0.07%)
Aug 25, 2021 25.58 25.81 24.77 25.28 497,638 -0.28(-1.08%)
Aug 24, 2021 25.27 25.91 24.91 25.55 1,050,820 +0.77(+3.09%)
Aug 23, 2021 23.81 24.92 22.93 24.79 1,196,552 +1.04(+4.39%)
Aug 20, 2021 23.59 24.23 23.05 23.75 700,380 +0.08(+0.34%)
Aug 19, 2021 23.65 24.88 23.33 23.67 877,440 -0.04(-0.15%)
Aug 18, 2021 23.10 24.63 22.90 23.70 1,591,385 -0.39(-1.63%)
Aug 17, 2021 24.03 24.51 22.99 24.09 1,555,865 -0.97(-3.87%)
Aug 16, 2021 24.81 25.84 24.34 25.06 1,410,300 -0.06(-0.25%)
Aug 13, 2021 23.10 25.99 22.03 25.13 8,648,911 -5.59(-18.20%)
Aug 12, 2021 29.91 30.80 28.49 30.71 926,377 +0.97(+3.26%)
Aug 11, 2021 29.67 30.68 27.15 29.74 1,088,584 +0.35(+1.18%)
Aug 10, 2021 30.71 31.22 29.37 29.40 896,360 -1.38(-4.48%)
Aug 09, 2021 31.99 31.99 29.96 30.78 943,149 -1.22(-3.81%)
Aug 06, 2021 33.11 33.74 31.28 32.00 731,780 -1.01(-3.07%)
Aug 05, 2021 32.25 34.10 31.16 33.01 537,419 +1.27(+4.01%)
Aug 04, 2021 32.58 33.27 31.35 31.74 527,944 -0.89(-2.73%)
Aug 03, 2021 32.00 33.57 31.35 32.63 420,579 +0.63(+1.98%)
Aug 02, 2021 31.28 32.93 29.69 32.00 587,557 +1.62(+5.33%)
Jul 30, 2021 29.57 31.20 29.45 30.38 1,211,578 +0.51(+1.70%)
Jul 29, 2021 30.44 31.60 29.28 29.87 1,343,313 -0.59(-1.93%)
Jul 28, 2021 30.46 31.20 29.18 30.46 1,304,284 +0.25(+0.82%)
Jul 27, 2021 32.87 32.87 29.91 30.21 805,222 -2.72(-8.27%)
Jul 26, 2021 33.84 34.17 32.59 32.93 413,031 -0.71(-2.12%)
Jul 23, 2021 34.53 34.53 33.06 33.64 382,647 -0.05(-0.16%)
Jul 22, 2021 33.65 34.88 32.58 33.70 448,977 -0.12(-0.37%)
Jul 21, 2021 32.63 34.49 31.86 33.82 583,566 +1.20(+3.68%)
Jul 20, 2021 30.77 34.09 30.73 32.62 1,028,844 +2.11(+6.91%)
Jul 19, 2021 28.98 30.64 27.64 30.51 549,098 +0.88(+2.97%)
Jul 16, 2021 30.21 31.05 29.33 29.63 659,139 -1.16(-3.76%)
Jul 15, 2021 30.49 31.28 29.56 30.79 723,406 +1.14(+3.84%)
Jul 14, 2021 30.96 31.09 28.94 29.65 757,097 -1.38(-4.45%)
Jul 13, 2021 29.37 32.51 29.26 31.03 1,831,259 +1.56(+5.29%)
Jul 12, 2021 29.82 31.89 29.10 29.47 690,136 -0.35(-1.16%)
Jul 09, 2021 30.97 31.44 29.58 29.82 716,711 -0.50(-1.64%)
Jul 08, 2021 28.57 31.86 28.04 30.31 808,432 +0.61(+2.07%)
Jul 07, 2021 30.71 30.71 29.46 29.70 503,971 -0.88(-2.88%)
Jul 06, 2021 31.65 32.02 29.60 30.58 890,292 -0.64(-2.05%)
Jul 02, 2021 36.66 36.85 29.73 31.22 2,351,515 -5.44(-14.83%)
Jul 01, 2021 37.76 37.93 35.69 36.66 724,802 -1.25(-3.31%)
Jun 30, 2021 35.72 42.15 35.16 37.92 1,395,303 +2.29(+6.42%)
Jun 29, 2021 35.93 36.40 33.92 35.63 699,222 -0.35(-0.96%)
Jun 28, 2021 37.68 37.96 34.98 35.98 916,707 -1.40(-3.74%)
Jun 25, 2021 29.91 37.93 29.91 37.37 3,162,828 +7.60(+25.53%)
Jun 24, 2021 29.88 30.73 29.26 29.77 1,642,294 +0.56(+1.92%)
Jun 23, 2021 29.90 30.41 29.04 29.21 2,078,531 -0.11(-0.36%)
Jun 22, 2021 29.30 31.40 29.10 29.32 967,112 -0.15(-0.51%)
Jun 21, 2021 31.61 32.03 29.03 29.47 1,076,753 -2.19(-6.92%)
Jun 18, 2021 29.57 33.28 28.97 31.66 2,584,667 +2.11(+7.14%)
Jun 17, 2021 29.82 30.39 28.48 29.55 1,007,322 -0.06(-0.21%)
Jun 16, 2021 30.29 30.45 29.04 29.61 870,512 -0.69(-2.29%)
Jun 15, 2021 29.91 31.02 29.19 30.31 883,449 +0.11(+0.35%)
Jun 14, 2021 28.48 30.34 28.21 30.20 556,353 +1.74(+6.10%)
Jun 11, 2021 30.03 30.03 27.74 28.46 1,420,504 -2.40(-7.79%)
Jun 10, 2021 32.08 32.72 30.17 30.87 453,895 -1.21(-3.77%)
Jun 09, 2021 32.31 33.29 32.06 32.08 549,270 -0.23(-0.72%)
Jun 08, 2021 33.52 33.82 32.04 32.31 757,385 -1.17(-3.48%)
Jun 07, 2021 33.07 34.58 32.66 33.47 495,954 +0.40(+1.21%)
Jun 04, 2021 34.21 34.61 32.53 33.07 370,096 -0.26(-0.77%)
Jun 03, 2021 32.08 33.60 31.08 33.33 433,821 -0.23(-0.69%)
Jun 02, 2021 32.93 33.82 31.36 33.56 540,779 +0.82(+2.50%)
Jun 01, 2021 30.39 32.94 30.27 32.74 847,327 +2.69(+8.94%)
May 28, 2021 29.09 34.09 28.78 30.06 1,801,821 +1.44(+5.04%)
May 27, 2021 29.27 29.37 27.23 28.61 487,339 -0.14(-0.50%)
May 26, 2021 26.97 29.10 26.78 28.76 589,139 +1.23(+4.46%)
May 25, 2021 25.81 28.39 25.61 27.53 2,683,567 +2.38(+9.45%)
May 24, 2021 26.68 26.70 23.72 25.15 1,522,452 -1.17(-4.43%)
May 21, 2021 25.28 26.75 25.03 26.32 1,773,401 +1.04(+4.12%)
May 20, 2021 25.33 25.81 24.33 25.28 716,541 +0.64(+2.60%)
May 19, 2021 21.30 24.64 20.99 24.64 1,363,723 +2.53(+11.43%)
May 18, 2021 21.36 22.79 20.93 22.11 428,572 +1.17(+5.57%)
May 17, 2021 22.36 25.81 20.52 20.94 1,940,718 -0.90(-4.12%)
May 14, 2021 19.97 22.55 18.54 21.84 1,429,109 +4.04(+22.70%)
May 13, 2021 17.46 18.42 17.38 17.80 1,817,673 +0.46(+2.67%)
May 12, 2021 18.27 18.50 17.24 17.34 484,853 -0.93(-5.11%)
May 11, 2021 17.10 18.67 16.91 18.27 434,921 -0.05(-0.29%)
May 10, 2021 20.39 20.56 18.19 18.33 424,574 -2.06(-10.13%)
May 07, 2021 20.48 22.25 19.43 20.39 492,704 -0.05(-0.26%)
May 06, 2021 21.61 21.70 20.23 20.44 571,280 -1.26(-5.82%)
May 05, 2021 22.53 23.10 21.49 21.71 305,440 -0.78(-3.48%)
May 04, 2021 22.86 23.25 22.14 22.49 322,246 -0.69(-2.99%)
May 03, 2021 22.87 23.35 22.30 23.19 292,900 -0.40(-1.70%)
Apr 30, 2021 22.61 24.34 22.10 23.59 708,064 +0.89(+3.92%)
Apr 29, 2021 23.59 24.00 20.87 22.70 721,428 -0.49(-2.11%)
Apr 28, 2021 22.57 23.35 22.54 23.19 365,098 +0.55(+2.44%)
Apr 27, 2021 22.25 23.24 22.14 22.63 691,589 +1.32(+6.18%)
Apr 26, 2021 20.47 22.76 20.44 21.32 588,036 +0.88(+4.31%)
Apr 23, 2021 20.44 20.98 19.78 20.44 261,788 +0.00(+0.00%)
Apr 22, 2021 18.71 21.08 18.71 20.44 1,352,467 +1.61(+8.56%)
Apr 21, 2021 18.26 19.99 18.25 18.82 559,867 +0.71(+3.93%)
Apr 20, 2021 20.98 22.12 17.47 18.11 1,689,819 -2.66(-12.81%)
Apr 19, 2021 18.56 21.72 18.31 20.77 2,939,108 +2.97(+16.70%)
Apr 16, 2021 17.68 18.00 17.55 17.80 148,421 +0.00(+0.00%)
Apr 15, 2021 17.93 17.98 17.52 17.80 186,943 -0.02(-0.10%)
Apr 14, 2021 17.71 17.92 17.27 17.82 328,752 +0.04(+0.20%)
Apr 13, 2021 17.69 17.93 17.46 17.78 276,476 +0.12(+0.65%)
Apr 12, 2021 17.87 17.87 17.09 17.67 287,161 -0.13(-0.75%)
Apr 09, 2021 17.96 17.96 17.76 17.80 167,522 -0.01(-0.05%)
Apr 08, 2021 17.85 17.96 17.67 17.81 212,616 +0.00(+0.00%)
Apr 07, 2021 18.01 18.01 17.48 17.81 214,512 +0.02(+0.10%)
Apr 06, 2021 17.67 17.89 17.49 17.79 261,103 +0.26(+1.47%)
Apr 05, 2021 18.41 18.62 17.28 17.53 258,116 -0.27(-1.50%)
Apr 01, 2021 17.77 18.02 17.62 17.80 441,557 +0.19(+1.06%)
Mar 31, 2021 17.10 18.50 16.85 17.61 2,648,238 +0.92(+5.49%)
Mar 30, 2021 16.44 17.17 16.12 16.70 776,219 +0.58(+3.59%)
Mar 29, 2021 16.11 17.39 16.02 16.12 882,512 +0.10(+0.61%)
Mar 26, 2021 17.12 17.58 16.02 16.02 2,317,782 +0.18(+1.12%)
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.