Skip to main content

Cricut Inc Cl A (NQ: CRCT )

5.985 -0.055 (-0.91%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.040 6.120 5.910 6.040 430,969 +0.01(+0.17%)
Jul 16, 2024 5.780 6.080 5.765 6.030 730,262 +0.32(+5.60%)
Jul 15, 2024 5.930 5.930 5.700 5.710 450,253 -0.19(-3.22%)
Jul 12, 2024 5.900 5.955 5.690 5.900 604,452 -0.01(-0.17%)
Jul 11, 2024 5.580 5.910 5.560 5.910 751,588 +0.45(+8.24%)
Jul 10, 2024 5.510 5.530 5.415 5.460 489,988 -0.03(-0.55%)
Jul 09, 2024 5.460 5.520 5.370 5.490 410,018 +0.00(+0.00%)
Jul 08, 2024 5.510 5.700 5.460 5.490 576,036 +0.04(+0.73%)
Jul 05, 2024 5.590 5.660 5.395 5.450 692,402 -0.19(-3.37%)
Jul 03, 2024 5.400 5.750 5.400 5.640 538,526 +0.23(+4.25%)
Jul 02, 2024 5.040 5.430 5.000 5.410 979,141 -0.14(-2.52%)
Jul 01, 2024 6.070 6.180 5.460 5.550 1,155,324 -0.44(-7.35%)
Jun 28, 2024 5.930 6.010 5.650 5.990 1,472,371 +0.09(+1.53%)
Jun 27, 2024 5.900 6.015 5.780 5.900 598,387 +0.03(+0.51%)
Jun 26, 2024 5.880 6.035 5.840 5.870 692,237 -0.04(-0.68%)
Jun 25, 2024 5.920 6.040 5.850 5.910 530,180 -0.07(-1.17%)
Jun 24, 2024 5.910 6.190 5.880 5.980 601,615 +0.04(+0.67%)
Jun 21, 2024 6.450 6.480 5.920 5.940 1,029,231 -0.53(-8.19%)
Jun 20, 2024 6.540 6.615 6.470 6.470 603,985 -0.10(-1.52%)
Jun 18, 2024 6.670 6.720 6.530 6.570 618,196 -0.13(-1.94%)
Jun 17, 2024 6.680 6.842 6.670 6.700 415,483 +0.02(+0.30%)
Jun 14, 2024 6.810 6.870 6.565 6.680 521,713 -0.18(-2.62%)
Jun 13, 2024 6.910 7.000 6.775 6.860 592,973 -0.07(-1.01%)
Jun 12, 2024 7.030 7.165 6.910 6.930 417,018 -0.01(-0.14%)
Jun 11, 2024 6.790 6.965 6.770 6.940 480,512 +0.05(+0.73%)
Jun 10, 2024 6.700 6.920 6.660 6.890 507,252 +0.19(+2.84%)
Jun 07, 2024 6.630 6.865 6.481 6.700 661,597 -0.04(-0.59%)
Jun 06, 2024 6.630 6.800 6.580 6.740 474,560 +0.05(+0.75%)
Jun 05, 2024 6.350 6.780 6.345 6.690 794,333 +0.34(+5.35%)
Jun 04, 2024 6.070 6.380 6.070 6.350 536,655 +0.19(+3.08%)
Jun 03, 2024 6.220 6.345 6.130 6.160 571,641 -0.07(-1.12%)
May 31, 2024 6.260 6.440 6.180 6.230 804,002 +0.00(+0.00%)
May 30, 2024 6.170 6.255 6.100 6.230 594,604 +0.12(+1.96%)
May 29, 2024 6.170 6.330 6.065 6.110 562,847 -0.17(-2.71%)
May 28, 2024 6.180 6.490 6.160 6.280 696,402 +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 7,852,334 +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%)
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.