Cricut, Inc. (CRCT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 5.73 | 5.87 | 5.72 | 5.82 | 5.82 | 388,454 |
| 11 Sept 2024 | 5.63 | 5.78 | 5.55 | 5.72 | 5.72 | 468,900 |
| 10 Sept 2024 | 5.53 | 5.63 | 5.42 | 5.61 | 5.61 | 359,600 |
| 09 Sept 2024 | 5.64 | 5.71 | 5.52 | 5.53 | 5.53 | 446,900 |
| 06 Sept 2024 | 5.89 | 5.95 | 5.63 | 5.64 | 5.64 | 449,700 |
| 05 Sept 2024 | 5.95 | 6.08 | 5.85 | 5.91 | 5.91 | 726,700 |
| 04 Sept 2024 | 5.84 | 6.01 | 5.81 | 5.90 | 5.90 | 391,400 |
| 03 Sept 2024 | 5.72 | 5.90 | 5.70 | 5.86 | 5.86 | 435,100 |
| 30 Aug 2024 | 5.71 | 5.79 | 5.60 | 5.78 | 5.78 | 505,700 |
| 29 Aug 2024 | 5.80 | 5.80 | 5.65 | 5.67 | 5.67 | 497,200 |
| 28 Aug 2024 | 5.76 | 5.82 | 5.64 | 5.73 | 5.73 | 321,100 |
| 27 Aug 2024 | 5.89 | 5.89 | 5.76 | 5.77 | 5.77 | 295,800 |
| 26 Aug 2024 | 5.86 | 5.95 | 5.78 | 5.91 | 5.91 | 328,700 |
| 23 Aug 2024 | 5.80 | 5.99 | 5.77 | 5.79 | 5.79 | 642,100 |
| 22 Aug 2024 | 5.79 | 5.82 | 5.70 | 5.79 | 5.79 | 432,800 |
| 21 Aug 2024 | 5.70 | 5.86 | 5.70 | 5.78 | 5.78 | 440,800 |
| 20 Aug 2024 | 5.78 | 5.78 | 5.59 | 5.66 | 5.66 | 404,700 |
| 19 Aug 2024 | 5.95 | 6.05 | 5.69 | 5.74 | 5.74 | 563,400 |
| 16 Aug 2024 | 5.92 | 6.05 | 5.86 | 5.97 | 5.97 | 839,900 |
| 15 Aug 2024 | 6.10 | 6.10 | 5.92 | 5.92 | 5.92 | 543,600 |
| 14 Aug 2024 | 6.02 | 6.13 | 5.76 | 5.89 | 5.89 | 681,300 |
| 13 Aug 2024 | 5.66 | 6.10 | 5.65 | 6.10 | 6.10 | 470,500 |
| 12 Aug 2024 | 6.34 | 6.40 | 5.60 | 5.63 | 5.63 | 667,700 |
| 09 Aug 2024 | 6.48 | 6.55 | 6.17 | 6.39 | 6.39 | 1,054,000 |
| 08 Aug 2024 | 6.44 | 6.65 | 6.25 | 6.50 | 6.50 | 1,293,300 |
| 07 Aug 2024 | 6.13 | 6.61 | 6.03 | 6.31 | 6.31 | 1,692,600 |
| 06 Aug 2024 | 5.69 | 5.88 | 5.60 | 5.85 | 5.85 | 799,700 |
| 05 Aug 2024 | 5.57 | 5.76 | 5.50 | 5.68 | 5.68 | 668,000 |
| 02 Aug 2024 | 5.86 | 5.98 | 5.64 | 5.86 | 5.86 | 729,700 |
| 01 Aug 2024 | 6.22 | 6.24 | 5.85 | 6.02 | 6.02 | 799,500 |
| 31 July 2024 | 6.44 | 6.44 | 6.16 | 6.21 | 6.21 | 537,000 |
| 30 July 2024 | 6.40 | 6.48 | 6.29 | 6.35 | 6.35 | 312,500 |
| 29 July 2024 | 6.43 | 6.53 | 6.30 | 6.40 | 6.40 | 377,000 |
| 26 July 2024 | 6.15 | 6.43 | 6.08 | 6.43 | 6.43 | 466,200 |
| 25 July 2024 | 5.94 | 6.19 | 5.86 | 6.08 | 6.08 | 1,107,200 |
| 24 July 2024 | 6.03 | 6.09 | 5.87 | 5.94 | 5.94 | 524,900 |
| 23 July 2024 | 6.01 | 6.10 | 5.95 | 6.07 | 6.07 | 307,700 |
| 22 July 2024 | 5.87 | 5.99 | 5.80 | 5.98 | 5.98 | 397,900 |
| 19 July 2024 | 5.97 | 5.97 | 5.74 | 5.94 | 5.94 | 588,400 |
| 18 July 2024 | 6.04 | 6.22 | 5.93 | 5.96 | 5.96 | 411,400 |
| 17 July 2024 | 6.04 | 6.12 | 5.91 | 6.04 | 6.04 | 431,000 |
| 16 July 2024 | 5.78 | 6.08 | 5.76 | 6.03 | 6.03 | 730,300 |
| 15 July 2024 | 5.93 | 5.93 | 5.70 | 5.71 | 5.71 | 450,300 |
| 12 July 2024 | 5.90 | 5.95 | 5.69 | 5.90 | 5.90 | 604,400 |
| 11 July 2024 | 5.58 | 5.91 | 5.56 | 5.91 | 5.91 | 751,600 |
| 10 July 2024 | 5.51 | 5.53 | 5.41 | 5.46 | 5.46 | 490,000 |
| 09 July 2024 | 5.46 | 5.52 | 5.37 | 5.49 | 5.49 | 410,000 |
| 08 July 2024 | 5.51 | 5.70 | 5.46 | 5.49 | 5.49 | 576,000 |
| 05 July 2024 | 5.59 | 5.66 | 5.39 | 5.45 | 5.45 | 692,400 |
| 03 July 2024 | 5.40 | 5.75 | 5.40 | 5.64 | 5.64 | 538,500 |
| 02 July 2024 | 5.04 | 5.43 | 5.00 | 5.41 | 5.41 | 979,100 |
| 02 July 2024 | 0.5 Dividend | |||||
| 01 July 2024 | 6.07 | 6.18 | 5.46 | 5.55 | 5.05 | 1,155,300 |
| 28 June 2024 | 5.93 | 6.01 | 5.65 | 5.99 | 5.45 | 1,472,400 |
| 27 June 2024 | 5.90 | 6.01 | 5.78 | 5.90 | 5.37 | 598,400 |
| 26 June 2024 | 5.88 | 6.03 | 5.84 | 5.87 | 5.34 | 692,200 |
| 25 June 2024 | 5.92 | 6.04 | 5.85 | 5.91 | 5.38 | 530,200 |
| 24 June 2024 | 5.91 | 6.19 | 5.88 | 5.98 | 5.44 | 601,600 |
| 21 June 2024 | 6.45 | 6.48 | 5.92 | 5.94 | 5.40 | 1,029,200 |
| 20 June 2024 | 6.54 | 6.61 | 6.47 | 6.47 | 5.89 | 604,000 |
| 18 June 2024 | 6.67 | 6.72 | 6.53 | 6.57 | 5.98 | 618,200 |
| 17 June 2024 | 6.68 | 6.84 | 6.67 | 6.70 | 6.10 | 415,500 |
| 14 June 2024 | 6.81 | 6.87 | 6.57 | 6.68 | 6.08 | 521,700 |
| 13 June 2024 | 6.91 | 7.00 | 6.78 | 6.86 | 6.24 | 593,000 |
| 12 June 2024 | 7.03 | 7.16 | 6.91 | 6.93 | 6.31 | 417,000 |
| 11 June 2024 | 6.79 | 6.97 | 6.77 | 6.94 | 6.31 | 480,500 |
| 10 June 2024 | 6.70 | 6.92 | 6.66 | 6.89 | 6.27 | 507,300 |
| 07 June 2024 | 6.63 | 6.86 | 6.48 | 6.70 | 6.10 | 661,600 |
| 06 June 2024 | 6.63 | 6.80 | 6.58 | 6.74 | 6.13 | 474,500 |
| 05 June 2024 | 6.35 | 6.78 | 6.34 | 6.69 | 6.09 | 794,300 |
| 04 June 2024 | 6.07 | 6.38 | 6.07 | 6.35 | 5.78 | 536,700 |
| 03 June 2024 | 6.22 | 6.34 | 6.13 | 6.16 | 5.61 | 571,600 |
| 31 May 2024 | 6.26 | 6.44 | 6.18 | 6.23 | 5.67 | 804,000 |
| 30 May 2024 | 6.17 | 6.26 | 6.10 | 6.23 | 5.67 | 594,600 |
| 29 May 2024 | 6.17 | 6.33 | 6.07 | 6.11 | 5.56 | 562,800 |
| 28 May 2024 | 6.18 | 6.49 | 6.16 | 6.28 | 5.71 | 696,200 |
| 24 May 2024 | 6.10 | 6.28 | 5.97 | 6.06 | 5.51 | 667,900 |
| 23 May 2024 | 6.41 | 6.90 | 6.07 | 6.11 | 5.56 | 714,300 |
| 22 May 2024 | 6.68 | 6.74 | 6.41 | 6.41 | 5.83 | 821,900 |
| 21 May 2024 | 6.80 | 6.80 | 6.57 | 6.71 | 6.11 | 577,300 |
| 20 May 2024 | 6.90 | 6.90 | 6.71 | 6.78 | 6.17 | 681,700 |
| 17 May 2024 | 7.06 | 7.08 | 6.78 | 6.95 | 6.32 | 711,100 |
| 16 May 2024 | 7.28 | 7.28 | 7.03 | 7.06 | 6.42 | 713,900 |
| 15 May 2024 | 7.46 | 7.48 | 7.17 | 7.23 | 6.58 | 652,600 |
| 14 May 2024 | 7.26 | 7.58 | 7.24 | 7.48 | 6.81 | 978,700 |
| 13 May 2024 | 7.04 | 7.21 | 6.88 | 7.17 | 6.52 | 716,400 |
| 10 May 2024 | 7.74 | 7.76 | 6.90 | 7.05 | 6.41 | 1,661,100 |
| 09 May 2024 | 8.29 | 8.40 | 7.64 | 7.86 | 7.15 | 1,714,100 |
| 08 May 2024 | 6.43 | 8.34 | 6.23 | 8.14 | 7.41 | 7,855,700 |
| 07 May 2024 | 5.58 | 5.85 | 5.50 | 5.53 | 5.03 | 1,367,400 |
| 06 May 2024 | 5.73 | 5.76 | 5.51 | 5.54 | 5.04 | 681,500 |
| 03 May 2024 | 5.51 | 5.87 | 5.51 | 5.71 | 5.20 | 627,400 |
| 02 May 2024 | 5.42 | 5.60 | 5.36 | 5.57 | 5.07 | 445,300 |
| 01 May 2024 | 5.33 | 5.47 | 5.18 | 5.36 | 4.88 | 406,000 |
| 30 Apr 2024 | 5.24 | 5.39 | 5.24 | 5.32 | 4.84 | 401,700 |
| 29 Apr 2024 | 5.42 | 5.50 | 5.37 | 5.38 | 4.90 | 540,500 |
| 26 Apr 2024 | 5.41 | 5.53 | 5.36 | 5.39 | 4.90 | 441,200 |
| 25 Apr 2024 | 5.26 | 5.48 | 5.18 | 5.41 | 4.92 | 1,125,100 |
| 24 Apr 2024 | 5.27 | 5.39 | 5.20 | 5.31 | 4.83 | 465,400 |
| 23 Apr 2024 | 5.20 | 5.48 | 5.05 | 5.29 | 4.81 | 595,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.