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

8.7917
+2.8217 (47.26%)
NASDAQ · Last Trade: Nov 4th, 11:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cricut, Inc. - Class A common stock (CRCT)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20266.046.265.935.97683,3635.97
11/02/20266.246.296.036.04952,5036.04
10/30/20266.236.376.026.08614,7836.08
10/29/20266.086.256.036.18525,9046.18
10/28/20266.156.205.976.07888,1436.07
10/27/20266.356.386.096.15815,9106.15
10/26/20266.226.386.226.34457,4756.34
10/23/20266.316.386.176.25553,8796.25
10/22/20266.336.416.216.41702,6826.41
10/21/20266.436.466.256.33947,0686.33
10/20/20266.566.596.436.48627,9326.48
10/19/20266.506.546.436.54301,3576.54
10/16/20266.706.786.386.45766,5536.45
10/15/20266.516.826.516.70984,4736.70
10/14/20266.526.536.436.49476,3296.49
10/13/20266.516.616.486.55422,8956.55
10/12/20266.376.536.376.48432,2776.48
10/09/20266.406.516.366.39496,1876.39
10/08/20266.306.496.306.40754,0406.40
10/07/20266.356.436.296.36396,7796.36
10/06/20266.516.536.376.38426,9126.38
10/05/20266.526.526.356.47617,2126.47
10/02/20266.556.626.426.52545,7516.52
10/01/20266.416.666.336.51736,4546.51
9/30/20266.416.506.376.38605,0276.38
9/29/20266.316.416.286.41688,9106.41
9/28/20266.106.446.016.33941,9996.33
9/25/20265.926.185.926.14812,0396.14
9/24/20265.875.955.745.92691,4025.92
9/23/20265.815.935.755.89536,4015.89
9/22/20265.705.835.665.81554,4535.81
9/21/20265.665.715.545.65632,3965.65
9/18/20265.645.685.545.641,381,1125.64
9/17/20265.665.735.615.71507,1625.71
9/16/20265.635.635.525.59563,5155.59
9/15/20265.605.675.575.65474,7895.65
9/14/20265.655.715.575.65554,3215.65
9/11/20265.535.735.505.62646,1455.62
9/10/20265.405.545.355.46700,8145.46
9/09/20265.395.475.325.43517,8465.43
9/08/20265.525.585.415.45556,7475.45
9/04/20265.775.845.535.54924,4375.54
9/03/20265.805.955.775.85791,3125.85
9/02/20265.935.985.705.76754,1125.76
9/01/20265.865.975.685.85634,8765.85
8/31/20265.815.925.745.90885,0785.90
8/28/20265.685.825.675.80718,0515.80
8/27/20265.885.885.665.68590,1175.68
8/26/20265.825.955.695.81698,9975.81
8/25/20265.645.935.615.87694,9305.87
8/24/20265.595.735.525.65635,0535.65
8/21/20265.435.615.375.591,719,4665.59
8/20/20265.385.515.385.40604,4045.40
8/19/20265.515.575.425.431,053,3745.43
8/18/20265.525.585.435.48663,6125.48
8/17/20265.705.755.505.51875,5175.51
8/14/20265.925.925.745.76541,5675.76
8/13/20265.896.015.795.93724,5225.93
8/12/20265.875.955.705.88784,1415.88
8/11/20265.856.005.705.97822,8465.97
8/10/20265.846.095.755.901,742,7195.90
8/07/20266.036.135.725.841,258,3995.84
8/06/20265.966.135.486.071,555,5046.07
8/05/20265.186.275.166.073,161,9486.07
8/04/20264.774.974.734.94829,7684.94