Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cricut, Inc. - Class A common stock (NQ:CRCT)

6.060 +0.150 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.730 6.185 5.730 6.060 650,128 +0.15(+2.54%)
May 29, 2025 6.020 6.020 5.850 5.910 218,854 -0.08(-1.25%)
May 28, 2025 5.980 6.150 5.950 5.985 355,887 -0.00(-0.08%)
May 27, 2025 6.020 6.090 5.950 5.990 313,337 +0.04(+0.67%)
May 23, 2025 6.010 6.030 5.860 5.950 380,294 -0.16(-2.62%)
May 22, 2025 6.080 6.205 6.030 6.110 361,835 +0.00(+0.00%)
May 21, 2025 6.220 6.290 6.090 6.110 356,452 -0.15(-2.40%)
May 20, 2025 6.210 6.410 6.160 6.260 427,468 +0.08(+1.29%)
May 19, 2025 6.200 6.250 6.060 6.180 354,594 -0.11(-1.75%)
May 16, 2025 6.260 6.330 6.155 6.290 483,688 +0.01(+0.16%)
May 15, 2025 6.210 6.390 6.030 6.280 929,509 +0.06(+0.96%)
May 14, 2025 6.250 6.320 6.140 6.220 548,981 -0.03(-0.48%)
May 13, 2025 6.300 6.440 6.150 6.250 746,370 +0.00(+0.00%)
May 12, 2025 6.190 6.440 6.115 6.250 631,475 +0.12(+1.96%)
May 09, 2025 6.310 6.450 6.110 6.130 722,823 -0.30(-4.67%)
May 08, 2025 6.220 6.580 6.120 6.430 1,366,020 +0.33(+5.41%)
May 07, 2025 5.390 6.450 5.390 6.100 2,377,251 +1.03(+20.32%)
May 06, 2025 5.030 5.105 5.000 5.070 393,294 -0.01(-0.20%)
May 05, 2025 5.050 5.180 5.020 5.080 339,911 +0.03(+0.59%)
May 02, 2025 4.980 5.090 4.900 5.050 390,950 +0.15(+3.06%)
May 01, 2025 5.030 5.030 4.815 4.900 385,869 -0.08(-1.61%)
Apr 30, 2025 4.910 5.060 4.790 4.980 681,371 +0.00(+0.00%)
Apr 29, 2025 4.810 5.000 4.745 4.980 532,585 +0.16(+3.32%)
Apr 28, 2025 4.730 4.845 4.650 4.820 464,591 +0.10(+2.12%)
Apr 25, 2025 4.450 4.730 4.401 4.720 462,602 +0.23(+5.12%)
Apr 24, 2025 4.380 4.560 4.360 4.490 400,059 +0.13(+2.98%)
Apr 23, 2025 4.380 4.530 4.350 4.360 318,948 +0.07(+1.63%)
Apr 22, 2025 4.190 4.350 4.190 4.290 309,094 +0.14(+3.37%)
Apr 21, 2025 4.070 4.160 4.010 4.150 404,791 +0.03(+0.73%)
Apr 17, 2025 4.120 4.180 3.940 4.120 397,285 +0.01(+0.37%)
Apr 16, 2025 4.800 4.820 4.030 4.105 503,898 -0.69(-14.48%)
Apr 15, 2025 4.750 4.820 4.640 4.800 793,159 +0.00(+0.00%)
Apr 14, 2025 4.800 4.920 4.750 4.800 446,511 -0.09(-1.84%)
Apr 11, 2025 4.850 4.940 4.750 4.890 272,008 +0.04(+0.82%)
Apr 10, 2025 4.910 4.940 4.780 4.850 413,193 -0.16(-3.19%)
Apr 09, 2025 4.590 5.151 4.590 5.010 528,668 +0.40(+8.68%)
Apr 08, 2025 4.920 4.940 4.525 4.610 653,805 -0.31(-6.30%)
Apr 07, 2025 4.760 5.160 4.663 4.920 561,836 +0.06(+1.34%)
Apr 04, 2025 4.590 4.935 4.590 4.855 498,599 +0.03(+0.62%)
Apr 03, 2025 5.070 5.190 4.775 4.825 540,708 -0.50(-9.47%)
Apr 02, 2025 5.140 5.395 5.140 5.330 341,613 +0.11(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.