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

Cricut Inc Cl A (NQ: CRCT )

5.270 +0.090 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 08, 2023 9.047 9.176 8.876 9.176 38,016 +0.17(+1.84%)
May 05, 2023 8.844 9.010 8.770 9.010 44,506 +0.15(+1.67%)
May 04, 2023 8.788 8.890 8.668 8.862 38,729 +0.17(+1.91%)
May 03, 2023 8.930 8.930 8.696 8.696 58,296 -0.09(-1.05%)
May 02, 2023 8.696 8.899 8.539 8.788 46,634 -0.03(-0.31%)
May 01, 2023 8.419 8.816 8.391 8.816 60,096 +0.39(+4.60%)
Apr 28, 2023 8.096 8.701 8.096 8.428 71,671 +0.25(+3.05%)
Apr 27, 2023 8.013 8.391 7.992 8.179 104,094 +0.11(+1.37%)
Apr 26, 2023 8.197 8.308 8.004 8.068 71,365 -0.22(-2.67%)
Apr 25, 2023 8.530 8.751 8.197 8.290 64,870 -0.29(-3.34%)
Apr 24, 2023 8.973 8.973 8.576 8.576 94,553 -0.39(-4.33%)
Apr 21, 2023 8.991 9.019 8.770 8.964 90,544 -0.08(-0.92%)
Apr 20, 2023 8.807 9.167 8.774 9.047 38,204 +0.23(+2.62%)
Apr 19, 2023 8.807 8.982 8.728 8.816 47,129 -0.08(-0.93%)
Apr 18, 2023 8.825 8.991 8.631 8.899 40,142 +0.07(+0.84%)
Apr 17, 2023 9.093 9.098 8.733 8.825 39,860 -0.24(-2.65%)
Apr 14, 2023 9.084 9.121 8.945 9.065 28,799 -0.09(-1.01%)
Apr 13, 2023 9.130 9.204 8.936 9.158 48,105 +0.04(+0.40%)
Apr 12, 2023 9.204 9.268 8.862 9.121 26,668 -0.08(-0.90%)
Apr 11, 2023 9.139 9.213 8.779 9.204 64,757 +0.05(+0.50%)
Apr 10, 2023 9.185 9.314 9.010 9.158 50,926 -0.13(-1.39%)
Apr 06, 2023 9.278 9.370 8.936 9.287 42,247 +0.00(+0.00%)
Apr 05, 2023 9.213 9.347 8.916 9.287 73,770 +0.01(+0.10%)
Apr 04, 2023 9.204 9.407 9.037 9.278 71,005 -0.02(-0.20%)
Apr 03, 2023 9.425 9.425 8.816 9.296 132,448 -0.12(-1.27%)
Mar 31, 2023 8.742 9.471 8.742 9.416 71,566 +0.62(+7.03%)
Mar 30, 2023 8.742 9.019 8.659 8.797 46,041 +0.05(+0.53%)
Mar 29, 2023 9.019 9.305 8.733 8.751 54,716 -0.30(-3.36%)
Mar 28, 2023 9.204 9.361 8.936 9.056 78,442 -0.25(-2.68%)
Mar 27, 2023 9.305 9.416 9.222 9.305 45,468 +0.03(+0.30%)
Mar 24, 2023 9.158 9.411 8.982 9.278 55,273 +0.06(+0.60%)
Mar 23, 2023 9.093 9.388 9.028 9.222 161,514 -0.08(-0.89%)
Mar 22, 2023 9.425 9.481 9.231 9.305 64,164 -0.15(-1.56%)
Mar 21, 2023 9.204 9.462 9.148 9.453 90,534 +0.20(+2.20%)
Mar 20, 2023 8.881 9.259 8.844 9.250 82,807 +0.34(+3.83%)
Mar 17, 2023 8.881 9.037 8.761 8.908 104,440 -0.08(-0.92%)
Mar 16, 2023 8.742 9.056 8.668 8.991 85,956 +0.14(+1.56%)
Mar 15, 2023 8.465 9.019 8.404 8.853 139,607 +0.18(+2.02%)
Mar 14, 2023 8.650 8.908 8.557 8.677 120,666 -0.06(-0.63%)
Mar 13, 2023 8.308 8.834 8.022 8.733 130,682 +0.44(+5.35%)
Mar 10, 2023 8.419 8.622 8.124 8.290 181,742 -0.20(-2.39%)
Mar 09, 2023 8.567 9.047 8.179 8.493 162,679 -0.01(-0.11%)
Mar 08, 2023 8.502 8.682 7.637 8.502 185,493 +0.19(+2.33%)
Mar 07, 2023 7.791 8.419 7.625 8.308 344,850 +0.60(+7.78%)
Mar 06, 2023 8.844 8.908 7.602 7.708 168,330 -1.06(-12.11%)
Mar 03, 2023 8.964 9.084 8.631 8.770 52,264 -0.24(-2.66%)
Mar 02, 2023 8.751 9.467 8.552 9.010 65,646 +0.19(+2.20%)
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.