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

Cricut Inc Cl A (NQ: CRCT )

5.410 UNCHANGED
Streaming Delayed Price Updated: 3:20 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 (%)
Sep 29, 2023 9.360 9.470 9.120 9.290 382,697 +0.00(+0.00%)
Sep 28, 2023 9.130 9.430 9.061 9.290 102,076 +0.15(+1.64%)
Sep 27, 2023 9.150 9.270 8.840 9.140 225,616 +0.05(+0.55%)
Sep 26, 2023 9.050 9.220 8.970 9.090 243,753 -0.06(-0.66%)
Sep 25, 2023 8.930 9.160 9.040 9.150 106,650 +0.18(+2.01%)
Sep 22, 2023 9.140 9.389 8.960 8.970 143,303 -0.14(-1.54%)
Sep 21, 2023 8.880 9.260 8.730 9.110 257,267 +0.21(+2.36%)
Sep 20, 2023 9.070 9.240 8.900 8.900 179,383 -0.13(-1.44%)
Sep 19, 2023 9.190 9.250 8.990 9.030 112,629 -0.18(-1.95%)
Sep 18, 2023 9.240 9.330 9.090 9.210 147,644 -0.04(-0.43%)
Sep 15, 2023 9.490 9.490 9.150 9.250 387,172 -0.26(-2.73%)
Sep 14, 2023 9.570 9.745 9.288 9.510 128,984 -0.01(-0.11%)
Sep 13, 2023 9.580 9.590 9.250 9.520 161,408 -0.04(-0.42%)
Sep 12, 2023 9.520 9.860 9.520 9.560 160,403 -0.05(-0.52%)
Sep 11, 2023 9.600 9.752 9.460 9.610 170,185 +0.06(+0.63%)
Sep 08, 2023 9.510 9.580 9.210 9.550 199,439 +0.05(+0.53%)
Sep 07, 2023 9.330 9.730 9.100 9.500 276,726 -0.04(-0.42%)
Sep 06, 2023 9.800 9.920 9.500 9.540 100,432 -0.26(-2.65%)
Sep 05, 2023 9.590 9.920 9.490 9.800 116,168 +0.11(+1.14%)
Sep 01, 2023 9.520 9.750 9.500 9.690 105,723 +0.23(+2.43%)
Aug 31, 2023 9.540 9.790 9.325 9.460 226,261 -0.12(-1.25%)
Aug 30, 2023 9.510 9.690 9.330 9.580 153,046 +0.07(+0.74%)
Aug 29, 2023 9.300 9.630 9.220 9.510 145,921 +0.15(+1.60%)
Aug 28, 2023 9.360 9.440 9.200 9.360 87,911 +0.09(+0.97%)
Aug 25, 2023 9.180 9.310 9.010 9.270 129,257 +0.14(+1.53%)
Aug 24, 2023 9.340 9.340 9.060 9.130 131,350 -0.26(-2.77%)
Aug 23, 2023 9.110 9.480 9.080 9.390 154,433 +0.26(+2.85%)
Aug 22, 2023 9.310 9.350 8.970 9.130 149,028 -0.14(-1.51%)
Aug 21, 2023 9.370 9.470 9.180 9.270 155,475 -0.11(-1.17%)
Aug 18, 2023 9.240 9.520 9.160 9.380 207,318 -0.04(-0.42%)
Aug 17, 2023 9.550 9.600 9.270 9.420 278,469 -0.13(-1.36%)
Aug 16, 2023 9.690 9.770 9.400 9.550 348,178 -0.17(-1.75%)
Aug 15, 2023 10.00 10.00 9.460 9.720 336,338 -0.40(-3.95%)
Aug 14, 2023 10.23 10.28 9.970 10.12 283,971 -0.21(-2.03%)
Aug 11, 2023 10.51 10.60 10.10 10.33 381,690 -0.43(-4.00%)
Aug 10, 2023 10.61 11.43 10.55 10.76 348,909 +0.02(+0.19%)
Aug 09, 2023 10.59 11.04 10.16 10.74 512,827 +0.65(+6.44%)
Aug 08, 2023 9.820 10.13 9.740 10.09 322,856 -0.01(-0.10%)
Aug 07, 2023 10.47 10.47 9.940 10.10 260,236 -0.37(-3.53%)
Aug 04, 2023 10.73 10.73 10.00 10.47 411,338 -0.15(-1.41%)
Aug 03, 2023 10.97 11.32 10.61 10.62 301,908 -0.38(-3.45%)
Aug 02, 2023 11.80 11.80 10.79 11.00 602,580 -0.90(-7.56%)
Aug 01, 2023 11.73 11.95 11.37 11.90 374,484 +0.04(+0.34%)
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%)
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.