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 )

5.200 -0.190 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 5.410 5.475 5.195 5.200 369,201 -0.19(-3.53%)
Mar 12, 2025 5.500 5.500 5.325 5.390 375,753 -0.04(-0.74%)
Mar 11, 2025 5.450 5.550 5.415 5.430 465,327 +0.01(+0.18%)
Mar 10, 2025 5.500 5.700 5.410 5.420 366,871 -0.14(-2.52%)
Mar 07, 2025 5.660 5.670 5.295 5.560 440,399 -0.12(-2.11%)
Mar 06, 2025 5.320 5.754 5.195 5.680 649,359 +0.24(+4.41%)
Mar 05, 2025 5.260 5.845 5.260 5.440 1,272,249 +0.22(+4.21%)
Mar 04, 2025 5.350 5.495 5.175 5.220 608,261 -0.22(-4.04%)
Mar 03, 2025 5.410 5.525 5.370 5.440 485,239 +0.04(+0.74%)
Feb 28, 2025 5.480 5.510 5.330 5.400 213,965 -0.08(-1.46%)
Feb 27, 2025 5.640 5.640 5.400 5.480 353,762 -0.20(-3.52%)
Feb 26, 2025 5.660 5.710 5.570 5.680 235,820 +0.04(+0.71%)
Feb 25, 2025 5.630 5.690 5.460 5.640 343,585 +0.01(+0.18%)
Feb 24, 2025 5.990 6.000 5.480 5.630 387,578 -0.36(-6.01%)
Feb 21, 2025 6.010 6.050 5.840 5.990 461,684 -0.02(-0.33%)
Feb 20, 2025 5.980 6.035 5.930 6.010 311,471 +0.03(+0.50%)
Feb 19, 2025 5.960 6.027 5.910 5.980 351,826 -0.02(-0.33%)
Feb 18, 2025 6.000 6.005 5.935 6.000 272,384 +0.02(+0.33%)
Feb 14, 2025 5.800 5.990 5.750 5.980 237,968 +0.19(+3.28%)
Feb 13, 2025 5.730 5.800 5.700 5.790 225,012 +0.12(+2.12%)
Feb 12, 2025 5.530 5.759 5.510 5.670 207,103 +0.04(+0.71%)
Feb 11, 2025 5.530 5.715 5.530 5.630 221,175 +0.07(+1.26%)
Feb 10, 2025 5.430 5.575 5.360 5.560 222,552 +0.13(+2.39%)
Feb 07, 2025 5.570 5.570 5.360 5.430 228,064 -0.12(-2.16%)
Feb 06, 2025 5.670 5.740 5.540 5.550 211,418 -0.16(-2.80%)
Feb 05, 2025 5.540 5.715 5.490 5.710 211,132 +0.19(+3.44%)
Feb 04, 2025 5.270 5.525 5.270 5.520 312,491 +0.27(+5.14%)
Feb 03, 2025 5.220 5.370 5.175 5.250 347,932 -0.12(-2.23%)
Jan 31, 2025 5.470 5.510 5.310 5.370 242,169 -0.11(-2.01%)
Jan 30, 2025 5.490 5.600 5.410 5.480 207,944 +0.02(+0.37%)
Jan 29, 2025 5.530 5.530 5.315 5.460 165,761 -0.07(-1.27%)
Jan 28, 2025 5.600 5.635 5.515 5.530 208,755 -0.07(-1.25%)
Jan 27, 2025 5.780 5.910 5.585 5.600 215,701 -0.19(-3.28%)
Jan 24, 2025 5.840 5.920 5.705 5.790 226,226 -0.15(-2.53%)
Jan 23, 2025 5.790 5.950 5.700 5.940 255,295 +0.12(+2.06%)
Jan 22, 2025 5.740 5.870 5.660 5.820 248,514 +0.04(+0.69%)
Jan 21, 2025 5.790 5.810 5.640 5.780 218,384 +0.05(+0.87%)
Jan 17, 2025 5.850 5.850 5.720 5.730 220,114 -0.05(-0.87%)
Jan 16, 2025 5.850 5.900 5.780 5.780 198,233 -0.08(-1.37%)
Jan 15, 2025 5.900 5.920 5.800 5.860 191,754 +0.11(+1.91%)
Jan 14, 2025 5.730 5.820 5.690 5.750 241,679 +0.09(+1.59%)
Jan 13, 2025 5.490 5.670 5.490 5.660 291,831 +0.10(+1.80%)
Jan 10, 2025 5.450 5.620 5.340 5.560 284,749 -0.06(-1.07%)
Jan 08, 2025 5.810 5.822 5.580 5.620 246,437 -0.22(-3.77%)
Jan 07, 2025 5.790 5.920 5.700 5.840 290,105 +0.02(+0.34%)
Jan 06, 2025 5.800 5.884 5.722 5.820 447,651 +0.05(+0.85%)
Jan 03, 2025 5.623 5.795 5.594 5.771 384,792 +0.21(+3.71%)
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 and Conditions.