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

Cricut Inc Cl A (NQ: CRCT )

6.440 +0.090 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 08, 2023 8.232 8.349 8.076 8.349 41,780 +0.15(+1.84%)
May 05, 2023 8.047 8.198 7.980 8.198 48,913 +0.13(+1.67%)
May 04, 2023 7.997 8.089 7.887 8.064 42,564 +0.15(+1.91%)
May 03, 2023 8.126 8.126 7.913 7.913 64,068 -0.08(-1.05%)
May 02, 2023 7.913 8.097 7.770 7.997 51,251 -0.03(-0.31%)
May 01, 2023 7.661 8.022 7.635 8.022 66,046 +0.35(+4.60%)
Apr 28, 2023 7.367 7.917 7.367 7.669 78,768 +0.23(+3.05%)
Apr 27, 2023 7.291 7.635 7.272 7.442 114,400 +0.10(+1.37%)
Apr 26, 2023 7.459 7.560 7.283 7.341 78,431 -0.20(-2.67%)
Apr 25, 2023 7.761 7.963 7.459 7.543 71,292 -0.26(-3.34%)
Apr 24, 2023 8.165 8.165 7.803 7.803 103,915 -0.35(-4.33%)
Apr 21, 2023 8.181 8.207 7.980 8.156 99,509 -0.08(-0.92%)
Apr 20, 2023 8.013 8.341 7.984 8.232 41,987 +0.21(+2.62%)
Apr 19, 2023 8.013 8.173 7.942 8.022 51,795 -0.08(-0.93%)
Apr 18, 2023 8.030 8.181 7.854 8.097 44,117 +0.07(+0.84%)
Apr 17, 2023 8.274 8.278 7.946 8.030 43,807 -0.22(-2.65%)
Apr 14, 2023 8.265 8.299 8.139 8.249 31,651 -0.08(-1.01%)
Apr 13, 2023 8.307 8.375 8.131 8.333 52,868 +0.03(+0.40%)
Apr 12, 2023 8.375 8.433 8.064 8.299 29,309 -0.08(-0.90%)
Apr 11, 2023 8.316 8.383 7.988 8.375 71,169 +0.04(+0.50%)
Apr 10, 2023 8.358 8.475 8.198 8.333 55,968 -0.12(-1.39%)
Apr 06, 2023 8.442 8.526 8.131 8.450 46,430 +0.00(+0.00%)
Apr 05, 2023 8.383 8.505 8.113 8.450 81,074 +0.01(+0.10%)
Apr 04, 2023 8.375 8.559 8.223 8.442 78,036 -0.02(-0.20%)
Apr 03, 2023 8.576 8.576 8.022 8.459 145,562 -0.11(-1.27%)
Mar 31, 2023 7.955 8.618 7.955 8.568 78,652 +0.56(+7.03%)
Mar 30, 2023 7.955 8.207 7.879 8.005 50,600 +0.04(+0.53%)
Mar 29, 2023 8.207 8.467 7.946 7.963 60,134 -0.28(-3.36%)
Mar 28, 2023 8.375 8.517 8.131 8.240 86,208 -0.23(-2.68%)
Mar 27, 2023 8.467 8.568 8.391 8.467 49,970 +0.03(+0.30%)
Mar 24, 2023 8.333 8.563 8.173 8.442 60,746 +0.05(+0.60%)
Mar 23, 2023 8.274 8.543 8.215 8.391 177,506 -0.08(-0.89%)
Mar 22, 2023 8.576 8.627 8.400 8.467 70,517 -0.13(-1.56%)
Mar 21, 2023 8.375 8.610 8.324 8.601 99,498 +0.18(+2.20%)
Mar 20, 2023 8.081 8.425 8.047 8.417 91,006 +0.31(+3.83%)
Mar 17, 2023 8.081 8.223 7.971 8.106 114,781 -0.08(-0.92%)
Mar 16, 2023 7.955 8.240 7.887 8.181 94,467 +0.13(+1.56%)
Mar 15, 2023 7.703 8.207 7.647 8.055 153,430 +0.16(+2.02%)
Mar 14, 2023 7.871 8.106 7.787 7.896 132,614 -0.05(-0.63%)
Mar 13, 2023 7.560 8.039 7.299 7.946 143,621 +0.40(+5.35%)
Mar 10, 2023 7.661 7.845 7.392 7.543 199,736 -0.18(-2.39%)
Mar 09, 2023 7.795 8.232 7.442 7.728 178,786 -0.01(-0.11%)
Mar 08, 2023 7.736 7.900 6.949 7.736 203,859 +0.18(+2.33%)
Mar 07, 2023 7.089 7.661 6.938 7.560 378,994 +0.55(+7.78%)
Mar 06, 2023 8.047 8.106 6.917 7.014 184,996 -0.97(-12.11%)
Mar 03, 2023 8.156 8.265 7.854 7.980 57,438 -0.22(-2.66%)
Mar 02, 2023 7.963 8.614 7.781 8.198 72,146 +0.18(+2.20%)
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.