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

Cricut Inc Cl A (NQ: CRCT )

6.950 -0.110 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 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%)
Mar 01, 2024 4.870 5.090 4.820 4.920 434,016 +0.09(+1.86%)
Feb 29, 2024 4.850 4.980 4.820 4.830 616,822 +0.05(+1.05%)
Feb 28, 2024 4.890 4.920 4.735 4.780 455,618 -0.10(-2.05%)
Feb 27, 2024 4.730 5.030 4.665 4.880 781,942 +0.22(+4.72%)
Feb 26, 2024 4.790 4.850 4.650 4.660 546,635 -0.13(-2.71%)
Feb 23, 2024 4.850 4.955 4.755 4.790 625,830 -0.04(-0.83%)
Feb 22, 2024 4.970 5.030 4.810 4.830 1,141,894 -0.15(-3.01%)
Feb 21, 2024 5.180 5.330 4.830 4.980 2,221,621 -0.22(-4.23%)
Feb 20, 2024 5.250 5.260 5.150 5.200 260,989 -0.09(-1.70%)
Feb 16, 2024 5.330 5.390 5.240 5.290 340,733 -0.07(-1.31%)
Feb 15, 2024 5.250 5.410 5.250 5.360 534,246 +0.13(+2.49%)
Feb 14, 2024 5.060 5.305 5.000 5.230 609,861 +0.27(+5.44%)
Feb 13, 2024 5.260 5.350 4.950 4.960 791,134 -0.42(-7.81%)
Feb 12, 2024 5.240 5.485 5.200 5.380 720,681 +0.15(+2.87%)
Feb 09, 2024 5.350 5.380 5.160 5.230 561,282 -0.09(-1.69%)
Feb 08, 2024 5.210 5.570 5.165 5.320 750,759 +0.12(+2.31%)
Feb 07, 2024 5.490 5.510 5.200 5.200 1,156,300 -0.30(-5.45%)
Feb 06, 2024 5.290 5.610 5.230 5.500 486,276 +0.20(+3.77%)
Feb 05, 2024 5.240 5.440 5.180 5.300 543,363 -0.03(-0.56%)
Feb 02, 2024 5.500 5.500 5.190 5.330 510,796 -0.11(-2.02%)
Feb 01, 2024 5.260 5.485 5.200 5.440 614,901 +0.20(+3.82%)
Jan 31, 2024 5.420 5.480 5.240 5.240 523,800 -0.21(-3.85%)
Jan 30, 2024 5.690 5.720 5.415 5.450 288,523 -0.25(-4.39%)
Jan 29, 2024 5.460 5.795 5.360 5.700 1,533,373 +0.27(+4.97%)
Jan 26, 2024 5.410 5.500 5.320 5.430 391,905 +0.07(+1.31%)
Jan 25, 2024 5.410 5.425 5.300 5.360 277,557 +0.02(+0.37%)
Jan 24, 2024 5.450 5.480 5.230 5.340 334,267 -0.04(-0.74%)
Jan 23, 2024 5.800 5.890 5.360 5.380 473,893 -0.33(-5.78%)
Jan 22, 2024 5.640 5.760 5.590 5.710 572,698 +0.15(+2.70%)
Jan 19, 2024 5.690 5.690 5.380 5.560 692,313 -0.08(-1.42%)
Jan 18, 2024 6.030 6.030 5.490 5.640 737,026 -0.35(-5.84%)
Jan 17, 2024 6.150 6.215 5.980 5.990 630,391 -0.25(-4.01%)
Jan 16, 2024 6.240 6.435 6.095 6.240 607,001 +0.01(+0.16%)
Jan 12, 2024 6.250 6.680 6.205 6.230 720,325 +0.03(+0.48%)
Jan 11, 2024 6.330 6.350 6.100 6.200 5,630,282 -0.13(-2.05%)
Jan 10, 2024 6.350 6.380 6.200 6.330 507,122 -0.02(-0.31%)
Jan 09, 2024 6.370 6.465 6.320 6.350 459,333 -0.09(-1.40%)
Jan 08, 2024 6.460 6.550 6.390 6.440 370,886 -0.03(-0.46%)
Jan 05, 2024 6.450 6.525 6.400 6.470 484,485 +0.00(+0.00%)
Jan 04, 2024 6.330 6.514 6.240 6.470 599,726 +0.14(+2.21%)
Jan 03, 2024 6.540 6.600 6.280 6.330 873,657 -0.22(-3.36%)
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.