Skip to main content

Cricut Inc Cl A (NQ: CRCT )

6.280 +0.220 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 6.180 6.490 6.160 6.280 696,202 +0.22(+3.63%)
May 24, 2024 6.100 6.280 5.975 6.060 667,865 -0.05(-0.82%)
May 23, 2024 6.410 6.900 6.070 6.110 714,267 -0.30(-4.68%)
May 22, 2024 6.680 6.736 6.410 6.410 821,945 -0.30(-4.47%)
May 21, 2024 6.800 6.800 6.565 6.710 577,272 -0.07(-1.03%)
May 20, 2024 6.900 6.900 6.710 6.780 681,659 -0.17(-2.45%)
May 17, 2024 7.060 7.080 6.780 6.950 711,052 -0.11(-1.56%)
May 16, 2024 7.280 7.280 7.030 7.060 713,864 -0.17(-2.35%)
May 15, 2024 7.460 7.480 7.170 7.230 652,321 -0.25(-3.34%)
May 14, 2024 7.260 7.580 7.240 7.480 978,710 +0.31(+4.32%)
May 13, 2024 7.040 7.210 6.875 7.170 716,325 +0.12(+1.70%)
May 10, 2024 7.740 7.763 6.900 7.050 1,661,175 -0.81(-10.31%)
May 09, 2024 8.290 8.400 7.645 7.860 1,713,937 -0.28(-3.44%)
May 08, 2024 6.430 8.340 6.230 8.140 7,853,301 +2.61(+47.20%)
May 07, 2024 5.580 5.850 5.500 5.530 1,367,269 -0.01(-0.18%)
May 06, 2024 5.730 5.760 5.515 5.540 681,459 -0.17(-2.98%)
May 03, 2024 5.510 5.870 5.510 5.710 627,381 +0.14(+2.51%)
May 02, 2024 5.420 5.599 5.355 5.570 445,330 +0.21(+3.92%)
May 01, 2024 5.330 5.470 5.180 5.360 405,962 +0.04(+0.75%)
Apr 30, 2024 5.240 5.390 5.240 5.320 401,673 -0.06(-1.12%)
Apr 29, 2024 5.420 5.500 5.370 5.380 540,507 -0.01(-0.19%)
Apr 26, 2024 5.410 5.525 5.360 5.390 441,178 -0.02(-0.37%)
Apr 25, 2024 5.260 5.480 5.180 5.410 1,125,099 +0.10(+1.88%)
Apr 24, 2024 5.270 5.390 5.205 5.310 465,427 +0.02(+0.38%)
Apr 23, 2024 5.200 5.480 5.050 5.290 595,693 +0.09(+1.73%)
Apr 22, 2024 5.240 5.295 5.105 5.200 736,797 -0.07(-1.33%)
Apr 19, 2024 5.150 5.360 5.130 5.270 621,117 +0.09(+1.74%)
Apr 18, 2024 5.000 5.280 4.950 5.180 706,960 +0.19(+3.81%)
Apr 17, 2024 5.020 5.155 4.950 4.990 642,918 +0.00(+0.00%)
Apr 16, 2024 4.970 5.010 4.845 4.990 824,617 -0.01(-0.20%)
Apr 15, 2024 5.100 5.165 4.910 5.000 1,028,729 -0.13(-2.53%)
Apr 12, 2024 5.050 5.290 5.042 5.130 784,834 +0.04(+0.79%)
Apr 11, 2024 5.020 5.140 4.850 5.090 562,791 +0.05(+0.99%)
Apr 10, 2024 4.930 5.130 4.870 5.040 828,300 -0.02(-0.40%)
Apr 09, 2024 5.040 5.329 4.950 5.060 784,216 +0.12(+2.43%)
Apr 08, 2024 4.970 5.105 4.930 4.940 776,873 -0.04(-0.80%)
Apr 05, 2024 4.840 5.010 4.810 4.980 607,597 +0.12(+2.47%)
Apr 04, 2024 4.750 4.910 4.730 4.860 475,882 +0.14(+2.97%)
Apr 03, 2024 4.730 4.770 4.670 4.720 239,028 -0.06(-1.26%)
Apr 02, 2024 4.800 4.855 4.680 4.780 418,686 -0.04(-0.83%)
Apr 01, 2024 4.740 4.910 4.660 4.820 511,955 +0.06(+1.26%)
Mar 28, 2024 4.740 4.755 4.750 4.760 613,196 +0.11(+2.37%)
Mar 27, 2024 4.620 4.745 4.590 4.650 308,298 +0.06(+1.31%)
Mar 26, 2024 4.740 4.796 4.545 4.590 566,302 -0.09(-1.92%)
Mar 25, 2024 4.880 4.970 4.640 4.680 556,898 -0.20(-4.10%)
Mar 22, 2024 4.990 5.015 4.830 4.880 548,047 -0.14(-2.79%)
Mar 21, 2024 5.120 5.135 4.990 5.020 403,829 -0.09(-1.76%)
Mar 20, 2024 5.120 5.210 4.995 5.110 476,208 -0.04(-0.78%)
Mar 19, 2024 5.300 5.370 5.120 5.150 707,581 -0.14(-2.65%)
Mar 18, 2024 5.250 5.499 5.160 5.290 1,003,867 +0.02(+0.38%)
Mar 15, 2024 5.050 5.360 5.050 5.270 1,393,908 +0.18(+3.54%)
Mar 14, 2024 5.000 5.170 4.970 5.090 999,732 +0.05(+0.99%)
Mar 13, 2024 4.880 5.110 4.835 5.040 1,392,611 +0.14(+2.86%)
Mar 12, 2024 4.740 5.015 4.710 4.900 1,547,443 +0.15(+3.16%)
Mar 11, 2024 4.720 4.775 4.545 4.750 685,773 +0.00(+0.00%)
Mar 08, 2024 5.000 5.080 4.685 4.750 726,280 -0.21(-4.23%)
Mar 07, 2024 4.660 5.190 4.450 4.960 7,850,752 +0.29(+6.21%)
Mar 06, 2024 4.650 4.910 4.430 4.670 3,387,313 -0.16(-3.31%)
Mar 05, 2024 4.810 4.930 4.730 4.830 948,742 +0.01(+0.21%)
Mar 04, 2024 4.920 4.930 4.710 4.820 482,965 -0.10(-2.03%)
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.