Skip to main content

Cricut Inc Cl A (NQ: CRCT )

4.795 +0.145 (+3.12%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.18 12.47 11.45 12.20 983,731 +0.19(+1.58%)
Jun 29, 2023 13.11 13.11 11.68 12.01 860,714 -1.10(-8.38%)
Jun 28, 2023 13.06 13.29 12.82 13.11 679,752 -0.09(-0.70%)
Jun 27, 2023 13.75 13.75 11.96 13.20 861,984 -0.63(-4.54%)
Jun 26, 2023 14.22 15.15 13.20 13.83 1,291,056 -0.71(-4.89%)
Jun 23, 2023 15.43 15.57 13.15 14.54 6,271,549 -1.14(-7.24%)
Jun 22, 2023 15.51 16.51 15.23 15.67 476,664 +0.27(+1.74%)
Jun 21, 2023 14.77 15.54 14.63 15.41 506,938 +0.65(+4.38%)
Jun 20, 2023 14.26 14.77 13.51 14.76 386,548 +0.22(+1.52%)
Jun 16, 2023 13.85 14.59 13.65 14.54 777,046 +0.62(+4.44%)
Jun 15, 2023 14.35 14.35 12.56 13.92 652,611 -0.47(-3.27%)
Jun 14, 2023 14.49 14.98 14.24 14.39 345,099 -0.12(-0.83%)
Jun 13, 2023 13.51 14.52 13.30 14.51 273,950 +0.90(+6.65%)
Jun 12, 2023 13.10 13.76 13.10 13.61 195,816 +0.51(+3.88%)
Jun 09, 2023 12.95 13.39 12.74 13.10 173,679 +0.34(+2.68%)
Jun 08, 2023 12.24 12.85 11.83 12.76 183,105 +0.57(+4.70%)
Jun 07, 2023 11.72 12.45 11.56 12.19 205,604 +0.35(+2.96%)
Jun 06, 2023 11.05 13.56 11.05 11.83 858,170 +0.67(+6.04%)
Jun 05, 2023 10.07 11.23 10.05 11.16 294,514 +1.19(+11.94%)
Jun 02, 2023 9.222 10.10 9.061 9.970 197,737 +0.75(+8.11%)
Jun 01, 2023 8.687 9.324 8.456 9.222 229,307 +0.52(+5.94%)
May 31, 2023 8.585 8.714 8.322 8.705 273,064 +0.11(+1.29%)
May 30, 2023 8.133 8.687 8.124 8.594 223,330 +0.40(+4.84%)
May 26, 2023 8.244 8.548 8.105 8.197 156,593 -0.09(-1.11%)
May 25, 2023 8.585 8.761 8.133 8.290 151,359 -0.25(-2.92%)
May 24, 2023 8.770 9.047 8.263 8.539 231,023 -0.30(-3.34%)
May 23, 2023 8.354 9.138 8.308 8.834 448,707 +0.28(+3.24%)
May 22, 2023 6.868 8.908 6.868 8.557 1,000,768 +1.92(+28.93%)
May 19, 2023 6.970 6.970 6.600 6.637 166,904 -0.30(-4.39%)
May 18, 2023 7.339 7.339 6.840 6.942 108,853 -0.40(-5.41%)
May 17, 2023 7.311 7.459 7.117 7.339 83,374 +0.14(+1.92%)
May 16, 2023 7.413 7.440 7.070 7.200 180,698 -0.45(-5.91%)
May 15, 2023 7.440 7.828 7.404 7.653 117,140 +0.16(+2.09%)
May 12, 2023 7.801 7.893 7.108 7.496 286,702 -0.41(-5.14%)
May 11, 2023 8.364 8.373 7.662 7.902 548,714 -0.43(-5.20%)
May 10, 2023 8.059 8.705 7.333 8.336 135,432 -0.94(-10.15%)
May 09, 2023 9.102 9.278 9.028 9.278 53,133 +0.10(+1.11%)
May 08, 2023 9.047 9.176 8.876 9.176 38,016 +0.17(+1.84%)
May 05, 2023 8.844 9.010 8.770 9.010 44,506 +0.15(+1.67%)
May 04, 2023 8.788 8.890 8.668 8.862 38,729 +0.17(+1.91%)
May 03, 2023 8.930 8.930 8.696 8.696 58,296 -0.09(-1.05%)
May 02, 2023 8.696 8.899 8.539 8.788 46,634 -0.03(-0.31%)
May 01, 2023 8.419 8.816 8.391 8.816 60,096 +0.39(+4.60%)
Apr 28, 2023 8.096 8.701 8.096 8.428 71,671 +0.25(+3.05%)
Apr 27, 2023 8.013 8.391 7.992 8.179 104,094 +0.11(+1.37%)
Apr 26, 2023 8.197 8.308 8.004 8.068 71,365 -0.22(-2.67%)
Apr 25, 2023 8.530 8.751 8.197 8.290 64,870 -0.29(-3.34%)
Apr 24, 2023 8.973 8.973 8.576 8.576 94,553 -0.39(-4.33%)
Apr 21, 2023 8.991 9.019 8.770 8.964 90,544 -0.08(-0.92%)
Apr 20, 2023 8.807 9.167 8.774 9.047 38,204 +0.23(+2.62%)
Apr 19, 2023 8.807 8.982 8.728 8.816 47,129 -0.08(-0.93%)
Apr 18, 2023 8.825 8.991 8.631 8.899 40,142 +0.07(+0.84%)
Apr 17, 2023 9.093 9.098 8.733 8.825 39,860 -0.24(-2.65%)
Apr 14, 2023 9.084 9.121 8.945 9.065 28,799 -0.09(-1.01%)
Apr 13, 2023 9.130 9.204 8.936 9.158 48,105 +0.04(+0.40%)
Apr 12, 2023 9.204 9.268 8.862 9.121 26,668 -0.08(-0.90%)
Apr 11, 2023 9.139 9.213 8.779 9.204 64,757 +0.05(+0.50%)
Apr 10, 2023 9.185 9.314 9.010 9.158 50,926 -0.13(-1.39%)
Apr 06, 2023 9.278 9.370 8.936 9.287 42,247 +0.00(+0.00%)
Apr 05, 2023 9.213 9.347 8.916 9.287 73,770 +0.01(+0.10%)
Apr 04, 2023 9.204 9.407 9.037 9.278 71,005 -0.02(-0.20%)
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.