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

Cricut Inc Cl A (NQ: CRCT )

9.480 -0.330 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 29, 2023 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 29, 2023 9.770 10.08 9.460 9.480 50,511 -0.33(-3.36%)
Mar 28, 2023 9.970 10.14 9.680 9.810 72,413 -0.27(-2.68%)
Mar 27, 2023 10.08 10.20 9.990 10.08 41,974 +0.03(+0.30%)
Mar 24, 2023 9.920 10.20 9.730 10.05 51,025 +0.06(+0.60%)
Mar 23, 2023 9.850 10.17 9.780 9.990 149,100 -0.09(-0.89%)
Mar 22, 2023 10.21 10.27 10.00 10.08 59,233 -0.16(-1.56%)
Mar 21, 2023 9.970 10.25 9.910 10.24 83,576 +0.22(+2.20%)
Mar 20, 2023 9.620 10.03 9.580 10.02 76,443 +0.37(+3.83%)
Mar 17, 2023 9.620 9.790 9.490 9.650 96,413 -0.09(-0.92%)
Mar 16, 2023 9.470 9.810 9.390 9.740 79,350 +0.15(+1.56%)
Mar 15, 2023 9.170 9.770 9.104 9.590 128,877 +0.19(+2.02%)
Mar 14, 2023 9.370 9.650 9.270 9.400 111,392 -0.06(-0.63%)
Mar 13, 2023 9.000 9.570 8.690 9.460 120,638 +0.48(+5.35%)
Mar 10, 2023 9.120 9.340 8.800 8.980 167,773 -0.22(-2.39%)
Mar 09, 2023 9.280 9.800 8.860 9.200 150,175 -0.01(-0.11%)
Mar 08, 2023 9.210 9.405 8.273 9.210 171,236 +0.21(+2.33%)
Mar 07, 2023 8.440 9.120 8.260 9.000 318,344 +0.65(+7.78%)
Mar 06, 2023 9.580 9.650 8.235 8.350 155,392 -1.15(-12.11%)
Mar 03, 2023 9.710 9.840 9.350 9.500 48,247 -0.26(-2.66%)
Mar 02, 2023 9.480 10.26 9.264 9.760 60,601 +0.21(+2.20%)
Mar 01, 2023 10.79 10.83 9.430 9.550 71,856 -1.12(-10.50%)
Feb 28, 2023 10.37 10.81 10.32 10.67 78,949 +0.42(+4.10%)
Feb 27, 2023 10.27 10.45 9.970 10.25 35,702 +0.04(+0.39%)
Feb 24, 2023 9.660 10.60 9.541 10.21 67,805 +0.32(+3.24%)
Feb 23, 2023 9.900 10.01 9.743 9.890 28,040 +0.15(+1.54%)
Feb 22, 2023 9.500 9.905 9.500 9.740 51,273 +0.19(+1.99%)
Feb 21, 2023 9.560 9.615 9.320 9.550 45,508 -0.08(-0.83%)
Feb 17, 2023 9.530 9.650 9.360 9.630 36,933 +0.01(+0.10%)
Feb 16, 2023 9.700 9.880 9.440 9.620 21,269 -0.13(-1.33%)
Feb 15, 2023 9.370 9.930 9.370 9.750 38,332 +0.36(+3.83%)
Feb 14, 2023 9.420 9.630 9.330 9.390 36,951 -0.14(-1.47%)
Feb 13, 2023 9.530 9.670 9.220 9.530 29,846 +0.02(+0.21%)
Feb 10, 2023 9.870 9.870 9.400 9.510 39,950 -0.34(-3.45%)
Feb 09, 2023 9.980 10.08 9.810 9.850 51,238 -0.08(-0.81%)
Feb 08, 2023 10.10 10.10 9.700 9.930 70,681 -0.02(-0.20%)
Feb 07, 2023 9.720 10.01 9.595 9.950 56,761 +0.30(+3.11%)
Feb 06, 2023 10.41 10.41 9.390 9.650 81,416 -0.73(-7.03%)
Feb 03, 2023 10.26 10.63 10.12 10.38 140,557 +0.11(+1.07%)
Feb 02, 2023 10.07 10.92 10.05 10.27 151,850 +0.23(+2.29%)
Feb 01, 2023 9.750 10.04 9.555 10.04 95,065 +0.25(+2.55%)
Jan 31, 2023 9.390 9.800 9.380 9.790 71,647 +0.38(+4.04%)
Jan 30, 2023 9.420 9.767 9.198 9.410 107,308 -0.14(-1.51%)
Jan 27, 2023 9.159 9.555 9.111 9.555 158,093 +0.37(+3.99%)
Jan 26, 2023 9.198 9.222 8.966 9.188 58,806 +0.11(+1.17%)
Jan 25, 2023 9.140 9.236 8.976 9.082 48,232 -0.10(-1.05%)
Jan 24, 2023 8.966 9.275 8.966 9.179 79,993 +0.25(+2.81%)
Jan 23, 2023 8.889 9.159 8.889 8.928 81,198 -0.03(-0.32%)
Jan 20, 2023 8.639 9.101 8.610 8.957 82,517 +0.33(+3.80%)
Jan 19, 2023 8.851 9.020 8.586 8.629 97,252 -0.22(-2.51%)
Jan 18, 2023 8.957 9.092 8.793 8.851 93,755 +0.08(+0.88%)
Jan 17, 2023 9.198 9.198 8.774 8.774 100,166 -0.42(-4.61%)
Jan 13, 2023 9.487 9.630 9.073 9.198 46,640 -0.30(-3.15%)
Jan 12, 2023 9.092 9.526 9.082 9.497 105,683 +0.45(+5.01%)
Jan 11, 2023 9.208 9.275 8.995 9.044 95,339 -0.09(-0.95%)
Jan 10, 2023 9.314 9.403 9.034 9.130 55,516 -0.16(-1.76%)
Jan 09, 2023 9.246 9.665 9.130 9.294 68,248 +0.14(+1.58%)
Jan 06, 2023 9.333 9.381 9.082 9.150 44,467 -0.13(-1.35%)
Jan 05, 2023 9.111 9.304 8.976 9.275 54,464 +0.17(+1.91%)
Jan 04, 2023 9.526 9.526 9.015 9.101 76,315 -0.26(-2.78%)
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.