Skip to main content

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

Historical Prices

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.