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

Cricut Inc Cl A (NQ: CRCT )

7.050 -0.810 (-10.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 5.554 5.572 5.305 5.465 122,903 -0.10(-1.76%)
Jun 29, 2022 5.474 5.563 5.305 5.563 183,928 +0.10(+1.79%)
Jun 28, 2022 5.723 5.932 5.429 5.465 147,509 -0.30(-5.25%)
Jun 27, 2022 5.874 5.901 5.652 5.767 104,704 -0.09(-1.52%)
Jun 24, 2022 5.856 6.088 5.776 5.856 203,374 +0.07(+1.23%)
Jun 23, 2022 5.741 5.999 5.607 5.785 103,740 +0.10(+1.72%)
Jun 22, 2022 5.661 5.848 5.509 5.687 242,331 +0.04(+0.63%)
Jun 21, 2022 5.741 6.026 5.558 5.652 290,396 +0.06(+1.11%)
Jun 17, 2022 5.670 5.919 5.545 5.589 754,184 +0.03(+0.48%)
Jun 16, 2022 5.563 5.572 5.233 5.563 385,134 -0.21(-3.70%)
Jun 15, 2022 5.848 5.945 5.536 5.776 420,150 -0.19(-3.13%)
Jun 14, 2022 5.865 6.052 5.759 5.963 182,004 +0.11(+1.82%)
Jun 13, 2022 5.892 6.177 5.785 5.856 406,604 -0.39(-6.27%)
Jun 10, 2022 6.497 6.649 6.097 6.248 380,608 -0.35(-5.26%)
Jun 09, 2022 6.960 6.978 6.595 6.595 134,378 -0.37(-5.36%)
Jun 08, 2022 6.951 7.094 6.809 6.969 123,349 +0.06(+0.90%)
Jun 07, 2022 6.782 7.027 6.747 6.907 174,215 -0.02(-0.26%)
Jun 06, 2022 7.031 7.040 6.782 6.924 147,830 +0.09(+1.30%)
Jun 03, 2022 7.236 7.289 6.827 6.835 143,064 -0.42(-5.77%)
Jun 02, 2022 6.924 7.432 6.924 7.254 167,162 +0.36(+5.16%)
Jun 01, 2022 7.289 7.471 6.898 6.898 142,334 -0.35(-4.79%)
May 31, 2022 6.800 7.423 6.764 7.245 656,849 +0.20(+2.78%)
May 27, 2022 6.675 7.120 6.568 7.049 440,039 +0.33(+4.90%)
May 26, 2022 6.488 6.871 6.424 6.720 425,700 +0.32(+5.01%)
May 25, 2022 6.052 6.533 5.830 6.399 1,511,922 +0.43(+7.15%)
May 24, 2022 7.209 7.378 5.914 5.972 988,306 -1.51(-20.21%)
May 23, 2022 7.432 7.610 7.151 7.485 408,604 +0.05(+0.72%)
May 20, 2022 7.806 7.823 7.218 7.432 390,280 -0.30(-3.91%)
May 19, 2022 7.280 7.806 7.165 7.734 443,559 +0.38(+5.21%)
May 18, 2022 7.565 8.010 7.147 7.352 527,994 -0.54(-6.88%)
May 17, 2022 7.877 8.064 7.525 7.895 759,725 +0.04(+0.45%)
May 16, 2022 8.722 8.722 7.859 7.859 371,571 -0.86(-9.90%)
May 13, 2022 9.345 9.345 8.598 8.722 563,439 -0.54(-5.86%)
May 12, 2022 8.179 9.684 8.010 9.265 611,483 +0.83(+9.81%)
May 11, 2022 8.820 8.883 8.037 8.438 394,252 -0.33(-3.76%)
May 10, 2022 10.23 10.25 8.099 8.767 1,038,916 -1.17(-11.74%)
May 09, 2022 10.38 10.67 9.675 9.933 366,497 -0.75(-7.00%)
May 06, 2022 10.86 10.97 10.40 10.68 474,681 -0.15(-1.40%)
May 05, 2022 11.42 11.42 10.66 10.83 352,942 -0.45(-3.95%)
May 04, 2022 11.54 11.58 10.90 11.28 363,270 -0.40(-3.43%)
May 03, 2022 10.95 11.89 10.95 11.68 249,507 +0.65(+5.89%)
May 02, 2022 10.37 11.03 10.35 11.03 196,696 +0.69(+6.63%)
Apr 29, 2022 11.04 11.26 10.29 10.34 239,445 -0.82(-7.34%)
Apr 28, 2022 11.21 11.34 10.77 11.16 148,722 +0.29(+2.70%)
Apr 27, 2022 11.34 11.61 10.64 10.87 177,910 -0.49(-4.31%)
Apr 26, 2022 11.68 11.68 11.13 11.36 166,861 -0.27(-2.30%)
Apr 25, 2022 11.31 11.76 10.89 11.62 292,169 +0.28(+2.43%)
Apr 22, 2022 11.90 12.02 10.96 11.35 358,413 -0.67(-5.56%)
Apr 21, 2022 12.78 12.79 11.99 12.02 218,213 -0.34(-2.74%)
Apr 20, 2022 12.34 12.63 12.23 12.35 253,966 -0.04(-0.36%)
Apr 19, 2022 11.99 12.54 11.76 12.40 246,984 +0.42(+3.49%)
Apr 18, 2022 12.03 12.10 11.74 11.98 196,640 +0.02(+0.15%)
Apr 14, 2022 11.96 12.14 11.83 11.96 236,534 -0.01(-0.07%)
Apr 13, 2022 11.85 12.10 11.70 11.97 243,144 +0.25(+2.13%)
Apr 12, 2022 11.84 12.04 11.55 11.72 164,915 -0.03(-0.23%)
Apr 11, 2022 11.85 12.09 11.75 11.75 185,896 -0.20(-1.71%)
Apr 08, 2022 12.02 12.10 11.81 11.95 158,132 +0.02(+0.15%)
Apr 07, 2022 12.05 12.36 11.86 11.94 253,158 -0.10(-0.81%)
Apr 06, 2022 11.92 12.20 11.63 12.03 302,107 -0.09(-0.73%)
Apr 05, 2022 12.16 12.37 11.96 12.12 251,906 +0.10(+0.81%)
Apr 04, 2022 11.84 12.42 11.74 12.02 312,742 +0.18(+1.50%)
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.