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

Cricut Inc Cl A (NQ: CRCT )

5.390 -0.020 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 11.90 12.04 11.65 11.86 192,891 +0.10(+0.85%)
Jul 28, 2023 11.89 12.03 11.72 11.76 228,354 +0.01(+0.09%)
Jul 27, 2023 12.24 12.24 11.63 11.75 136,931 -0.34(-2.81%)
Jul 26, 2023 11.99 12.17 11.64 12.09 141,993 -0.14(-1.14%)
Jul 25, 2023 11.96 12.34 11.96 12.23 125,769 +0.18(+1.49%)
Jul 24, 2023 12.30 12.46 11.97 12.05 152,429 -0.24(-1.95%)
Jul 21, 2023 12.54 12.58 12.10 12.29 181,665 -0.04(-0.32%)
Jul 20, 2023 13.15 13.15 12.19 12.33 222,912 -0.75(-5.73%)
Jul 19, 2023 13.25 13.60 12.97 13.08 184,137 -0.13(-0.98%)
Jul 18, 2023 12.75 13.25 12.61 13.21 215,766 +0.21(+1.62%)
Jul 17, 2023 12.48 13.05 12.28 13.00 201,176 +0.61(+4.92%)
Jul 14, 2023 13.06 13.19 12.34 12.39 183,622 -0.80(-6.07%)
Jul 13, 2023 13.10 13.52 13.01 13.19 265,141 +0.34(+2.65%)
Jul 12, 2023 14.01 14.11 12.74 12.85 291,751 -1.10(-7.89%)
Jul 11, 2023 14.02 14.24 13.70 13.95 406,323 -0.19(-1.34%)
Jul 10, 2023 12.50 14.26 12.50 14.14 584,813 +1.33(+10.38%)
Jul 07, 2023 11.75 12.86 11.75 12.81 728,271 +1.11(+9.49%)
Jul 06, 2023 11.78 11.90 11.04 11.70 366,173 -0.28(-2.34%)
Jul 05, 2023 12.06 12.25 11.61 11.98 404,554 -0.58(-4.62%)
Jul 03, 2023 12.13 12.72 11.99 12.56 203,833 +0.36(+2.95%)
Jun 30, 2023 12.18 12.47 11.45 12.20 983,731 +0.19(+1.58%)
Jun 29, 2023 13.11 13.11 11.68 12.01 860,714 -1.10(-8.38%)
Jun 28, 2023 13.06 13.29 12.82 13.11 679,752 -0.09(-0.70%)
Jun 27, 2023 13.75 13.75 11.96 13.20 861,984 -0.63(-4.54%)
Jun 26, 2023 14.22 15.15 13.20 13.83 1,291,056 -0.71(-4.89%)
Jun 23, 2023 15.43 15.57 13.15 14.54 6,271,549 -1.14(-7.24%)
Jun 22, 2023 15.51 16.51 15.23 15.67 476,664 +0.27(+1.74%)
Jun 21, 2023 14.77 15.54 14.63 15.41 506,938 +0.65(+4.38%)
Jun 20, 2023 14.26 14.77 13.51 14.76 386,548 +0.22(+1.52%)
Jun 16, 2023 13.85 14.59 13.65 14.54 777,046 +0.62(+4.44%)
Jun 15, 2023 14.35 14.35 12.56 13.92 652,611 -0.47(-3.27%)
Jun 14, 2023 14.49 14.98 14.24 14.39 345,099 -0.12(-0.83%)
Jun 13, 2023 13.51 14.52 13.30 14.51 273,950 +0.90(+6.65%)
Jun 12, 2023 13.10 13.76 13.10 13.61 195,816 +0.51(+3.88%)
Jun 09, 2023 12.95 13.39 12.74 13.10 173,679 +0.34(+2.68%)
Jun 08, 2023 12.24 12.85 11.83 12.76 183,105 +0.57(+4.70%)
Jun 07, 2023 11.72 12.45 11.56 12.19 205,604 +0.35(+2.96%)
Jun 06, 2023 11.05 13.56 11.05 11.83 858,170 +0.67(+6.04%)
Jun 05, 2023 10.07 11.23 10.05 11.16 294,514 +1.19(+11.94%)
Jun 02, 2023 9.222 10.10 9.061 9.970 197,737 +0.75(+8.11%)
Jun 01, 2023 8.687 9.324 8.456 9.222 229,307 +0.52(+5.94%)
May 31, 2023 8.585 8.714 8.322 8.705 273,064 +0.11(+1.29%)
May 30, 2023 8.133 8.687 8.124 8.594 223,330 +0.40(+4.84%)
May 26, 2023 8.244 8.548 8.105 8.197 156,593 -0.09(-1.11%)
May 25, 2023 8.585 8.761 8.133 8.290 151,359 -0.25(-2.92%)
May 24, 2023 8.770 9.047 8.263 8.539 231,023 -0.30(-3.34%)
May 23, 2023 8.354 9.138 8.308 8.834 448,707 +0.28(+3.24%)
May 22, 2023 6.868 8.908 6.868 8.557 1,000,768 +1.92(+28.93%)
May 19, 2023 6.970 6.970 6.600 6.637 166,904 -0.30(-4.39%)
May 18, 2023 7.339 7.339 6.840 6.942 108,853 -0.40(-5.41%)
May 17, 2023 7.311 7.459 7.117 7.339 83,374 +0.14(+1.92%)
May 16, 2023 7.413 7.440 7.070 7.200 180,698 -0.45(-5.91%)
May 15, 2023 7.440 7.828 7.404 7.653 117,140 +0.16(+2.09%)
May 12, 2023 7.801 7.893 7.108 7.496 286,702 -0.41(-5.14%)
May 11, 2023 8.364 8.373 7.662 7.902 548,714 -0.43(-5.20%)
May 10, 2023 8.059 8.705 7.333 8.336 135,432 -0.94(-10.15%)
May 09, 2023 9.102 9.278 9.028 9.278 53,133 +0.10(+1.11%)
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%)
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.