Cricut, Inc. (CRCT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.00 | 5.28 | 4.95 | 5.18 | 5.18 | 700,003 |
| 17 Apr 2024 | 5.02 | 5.16 | 4.95 | 4.99 | 4.99 | 642,900 |
| 16 Apr 2024 | 4.97 | 5.01 | 4.84 | 4.99 | 4.99 | 824,600 |
| 15 Apr 2024 | 5.10 | 5.16 | 4.91 | 5.00 | 5.00 | 1,028,700 |
| 12 Apr 2024 | 5.05 | 5.29 | 5.04 | 5.13 | 5.13 | 784,800 |
| 11 Apr 2024 | 5.02 | 5.14 | 4.85 | 5.09 | 5.09 | 562,800 |
| 10 Apr 2024 | 4.93 | 5.13 | 4.87 | 5.04 | 5.04 | 828,300 |
| 09 Apr 2024 | 5.04 | 5.33 | 4.95 | 5.06 | 5.06 | 784,200 |
| 08 Apr 2024 | 4.97 | 5.11 | 4.93 | 4.94 | 4.94 | 776,900 |
| 05 Apr 2024 | 4.84 | 5.01 | 4.81 | 4.98 | 4.98 | 607,600 |
| 04 Apr 2024 | 4.75 | 4.91 | 4.73 | 4.86 | 4.86 | 475,900 |
| 03 Apr 2024 | 4.73 | 4.77 | 4.67 | 4.72 | 4.72 | 239,000 |
| 02 Apr 2024 | 4.80 | 4.86 | 4.68 | 4.78 | 4.78 | 418,700 |
| 01 Apr 2024 | 4.74 | 4.91 | 4.66 | 4.82 | 4.82 | 512,000 |
| 28 Mar 2024 | 4.74 | 4.80 | 4.66 | 4.76 | 4.76 | 613,200 |
| 27 Mar 2024 | 4.62 | 4.74 | 4.59 | 4.65 | 4.65 | 308,300 |
| 26 Mar 2024 | 4.74 | 4.80 | 4.55 | 4.59 | 4.59 | 566,300 |
| 25 Mar 2024 | 4.88 | 4.97 | 4.64 | 4.68 | 4.68 | 556,900 |
| 22 Mar 2024 | 4.99 | 5.01 | 4.83 | 4.88 | 4.88 | 548,000 |
| 21 Mar 2024 | 5.12 | 5.16 | 4.99 | 5.02 | 5.02 | 403,700 |
| 20 Mar 2024 | 5.12 | 5.21 | 4.99 | 5.11 | 5.11 | 476,200 |
| 19 Mar 2024 | 5.30 | 5.37 | 5.12 | 5.15 | 5.15 | 707,600 |
| 18 Mar 2024 | 5.25 | 5.50 | 5.16 | 5.29 | 5.29 | 1,003,900 |
| 15 Mar 2024 | 5.05 | 5.36 | 5.05 | 5.27 | 5.27 | 1,393,900 |
| 14 Mar 2024 | 5.00 | 5.17 | 4.97 | 5.09 | 5.09 | 999,700 |
| 13 Mar 2024 | 4.88 | 5.11 | 4.84 | 5.04 | 5.04 | 1,393,300 |
| 12 Mar 2024 | 4.74 | 5.01 | 4.71 | 4.90 | 4.90 | 1,547,400 |
| 11 Mar 2024 | 4.72 | 4.78 | 4.55 | 4.75 | 4.75 | 685,800 |
| 08 Mar 2024 | 5.00 | 5.08 | 4.68 | 4.75 | 4.75 | 726,300 |
| 07 Mar 2024 | 4.66 | 5.19 | 4.45 | 4.96 | 4.96 | 7,850,800 |
| 06 Mar 2024 | 4.65 | 4.91 | 4.43 | 4.67 | 4.67 | 3,387,300 |
| 05 Mar 2024 | 4.81 | 4.93 | 4.73 | 4.83 | 4.83 | 948,700 |
| 04 Mar 2024 | 4.92 | 4.93 | 4.71 | 4.82 | 4.82 | 483,000 |
| 01 Mar 2024 | 4.87 | 5.09 | 4.82 | 4.92 | 4.92 | 433,800 |
| 29 Feb 2024 | 4.85 | 4.98 | 4.82 | 4.83 | 4.83 | 616,800 |
| 28 Feb 2024 | 4.89 | 4.92 | 4.74 | 4.78 | 4.78 | 455,600 |
| 27 Feb 2024 | 4.73 | 5.03 | 4.66 | 4.88 | 4.88 | 781,900 |
| 26 Feb 2024 | 4.79 | 4.85 | 4.65 | 4.66 | 4.66 | 546,600 |
| 23 Feb 2024 | 4.85 | 4.95 | 4.76 | 4.79 | 4.79 | 625,800 |
| 22 Feb 2024 | 4.97 | 5.03 | 4.81 | 4.83 | 4.83 | 1,141,900 |
| 21 Feb 2024 | 5.18 | 5.33 | 4.83 | 4.98 | 4.98 | 2,221,600 |
| 20 Feb 2024 | 5.25 | 5.26 | 5.15 | 5.20 | 5.20 | 261,000 |
| 16 Feb 2024 | 5.33 | 5.39 | 5.24 | 5.29 | 5.29 | 340,700 |
| 15 Feb 2024 | 5.25 | 5.41 | 5.25 | 5.36 | 5.36 | 534,200 |
| 14 Feb 2024 | 5.06 | 5.30 | 5.00 | 5.23 | 5.23 | 609,900 |
| 13 Feb 2024 | 5.26 | 5.35 | 4.95 | 4.96 | 4.96 | 791,100 |
| 12 Feb 2024 | 5.24 | 5.49 | 5.20 | 5.38 | 5.38 | 721,300 |
| 09 Feb 2024 | 5.35 | 5.38 | 5.16 | 5.23 | 5.23 | 561,300 |
| 08 Feb 2024 | 5.21 | 5.57 | 5.16 | 5.32 | 5.32 | 750,800 |
| 07 Feb 2024 | 5.49 | 5.51 | 5.20 | 5.20 | 5.20 | 1,156,300 |
| 06 Feb 2024 | 5.29 | 5.61 | 5.23 | 5.50 | 5.50 | 486,300 |
| 05 Feb 2024 | 5.24 | 5.44 | 5.18 | 5.30 | 5.30 | 543,400 |
| 02 Feb 2024 | 5.50 | 5.50 | 5.19 | 5.33 | 5.33 | 510,800 |
| 01 Feb 2024 | 5.26 | 5.49 | 5.20 | 5.44 | 5.44 | 614,900 |
| 31 Jan 2024 | 5.42 | 5.48 | 5.24 | 5.24 | 5.24 | 523,800 |
| 30 Jan 2024 | 5.69 | 5.72 | 5.41 | 5.45 | 5.45 | 288,500 |
| 29 Jan 2024 | 5.46 | 5.80 | 5.36 | 5.70 | 5.70 | 1,533,500 |
| 26 Jan 2024 | 5.41 | 5.50 | 5.32 | 5.43 | 5.43 | 391,800 |
| 25 Jan 2024 | 5.41 | 5.43 | 5.30 | 5.36 | 5.36 | 277,600 |
| 24 Jan 2024 | 5.45 | 5.48 | 5.23 | 5.34 | 5.34 | 334,300 |
| 23 Jan 2024 | 5.80 | 5.89 | 5.36 | 5.38 | 5.38 | 471,900 |
| 22 Jan 2024 | 5.64 | 5.76 | 5.59 | 5.71 | 5.71 | 572,700 |
| 19 Jan 2024 | 5.69 | 5.69 | 5.38 | 5.56 | 5.56 | 692,300 |
| 18 Jan 2024 | 6.03 | 6.03 | 5.49 | 5.64 | 5.64 | 737,000 |
| 17 Jan 2024 | 6.15 | 6.22 | 5.98 | 5.99 | 5.99 | 630,400 |
| 16 Jan 2024 | 6.24 | 6.43 | 6.09 | 6.24 | 6.24 | 607,000 |
| 12 Jan 2024 | 6.25 | 6.68 | 6.20 | 6.23 | 6.23 | 720,300 |
| 11 Jan 2024 | 6.33 | 6.35 | 6.10 | 6.20 | 6.20 | 5,630,800 |
| 10 Jan 2024 | 6.35 | 6.38 | 6.20 | 6.33 | 6.33 | 507,100 |
| 09 Jan 2024 | 6.37 | 6.47 | 6.32 | 6.35 | 6.35 | 459,300 |
| 08 Jan 2024 | 6.46 | 6.55 | 6.39 | 6.44 | 6.44 | 370,900 |
| 05 Jan 2024 | 6.45 | 6.53 | 6.40 | 6.47 | 6.47 | 484,500 |
| 04 Jan 2024 | 6.33 | 6.51 | 6.24 | 6.47 | 6.47 | 599,700 |
| 03 Jan 2024 | 6.54 | 6.60 | 6.28 | 6.33 | 6.33 | 874,200 |
| 02 Jan 2024 | 6.59 | 6.65 | 6.37 | 6.55 | 6.55 | 746,600 |
| 29 Dec 2023 | 6.52 | 6.74 | 6.52 | 6.59 | 6.59 | 423,200 |
| 28 Dec 2023 | 6.59 | 6.75 | 6.53 | 6.59 | 6.59 | 571,000 |
| 27 Dec 2023 | 6.92 | 6.97 | 6.49 | 6.63 | 6.63 | 450,200 |
| 26 Dec 2023 | 6.94 | 7.06 | 6.83 | 6.88 | 6.88 | 320,500 |
| 22 Dec 2023 | 6.77 | 7.02 | 6.67 | 6.89 | 6.89 | 602,800 |
| 21 Dec 2023 | 6.82 | 6.97 | 6.49 | 6.70 | 6.70 | 497,000 |
| 20 Dec 2023 | 6.94 | 7.06 | 6.67 | 6.69 | 6.69 | 616,600 |
| 19 Dec 2023 | 6.96 | 7.15 | 6.84 | 7.02 | 7.02 | 393,300 |
| 18 Dec 2023 | 7.17 | 7.25 | 6.89 | 6.94 | 6.94 | 438,100 |
| 15 Dec 2023 | 7.18 | 7.50 | 6.83 | 7.13 | 7.13 | 4,269,900 |
| 14 Dec 2023 | 7.04 | 7.29 | 6.89 | 6.99 | 6.99 | 768,000 |
| 13 Dec 2023 | 7.01 | 7.13 | 6.80 | 7.04 | 7.04 | 447,800 |
| 12 Dec 2023 | 7.25 | 7.28 | 7.08 | 7.09 | 7.09 | 300,700 |
| 11 Dec 2023 | 6.91 | 7.39 | 6.91 | 7.27 | 7.27 | 352,600 |
| 08 Dec 2023 | 6.81 | 7.06 | 6.79 | 6.95 | 6.95 | 519,600 |
| 07 Dec 2023 | 7.00 | 7.05 | 6.82 | 6.85 | 6.85 | 422,400 |
| 06 Dec 2023 | 7.20 | 7.35 | 6.91 | 6.94 | 6.94 | 388,600 |
| 05 Dec 2023 | 7.39 | 7.49 | 7.13 | 7.22 | 7.22 | 304,800 |
| 04 Dec 2023 | 7.40 | 7.68 | 7.32 | 7.40 | 7.40 | 835,200 |
| 01 Dec 2023 | 6.90 | 7.60 | 6.73 | 7.23 | 7.23 | 2,666,000 |
| 30 Nov 2023 | 6.90 | 6.99 | 6.72 | 6.90 | 6.90 | 465,300 |
| 29 Nov 2023 | 7.08 | 7.17 | 6.80 | 6.85 | 6.85 | 437,500 |
| 28 Nov 2023 | 6.85 | 7.01 | 6.85 | 6.97 | 6.97 | 400,100 |
| 27 Nov 2023 | 7.06 | 7.10 | 6.88 | 6.93 | 6.93 | 323,400 |
| 24 Nov 2023 | 6.91 | 7.26 | 6.84 | 7.11 | 7.11 | 523,300 |
| *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.