Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.09	34.09	28.78	30.06	1,801,821	+1.44(+5.04%)
May 27, 2021	29.27	29.37	27.23	28.61	487,339	-0.14(-0.50%)
May 26, 2021	26.97	29.10	26.78	28.76	589,139	+1.23(+4.46%)
May 25, 2021	25.81	28.39	25.61	27.53	2,683,567	+2.38(+9.45%)
May 24, 2021	26.68	26.70	23.72	25.15	1,522,452	-1.17(-4.43%)
May 21, 2021	25.28	26.75	25.03	26.32	1,773,401	+1.04(+4.12%)
May 20, 2021	25.33	25.81	24.33	25.28	716,541	+0.64(+2.60%)
May 19, 2021	21.30	24.64	20.99	24.64	1,363,723	+2.53(+11.43%)
May 18, 2021	21.36	22.79	20.93	22.11	428,572	+1.17(+5.57%)
May 17, 2021	22.36	25.81	20.52	20.94	1,940,718	-0.90(-4.12%)
May 14, 2021	19.97	22.55	18.54	21.84	1,429,109	+4.04(+22.70%)
May 13, 2021	17.46	18.42	17.38	17.80	1,817,673	+0.46(+2.67%)
May 12, 2021	18.27	18.50	17.24	17.34	484,853	-0.93(-5.11%)
May 11, 2021	17.10	18.67	16.91	18.27	434,921	-0.05(-0.29%)
May 10, 2021	20.39	20.56	18.19	18.33	424,574	-2.06(-10.13%)
May 07, 2021	20.48	22.25	19.43	20.39	492,704	-0.05(-0.26%)
May 06, 2021	21.61	21.70	20.23	20.44	571,280	-1.26(-5.82%)
May 05, 2021	22.53	23.10	21.49	21.71	305,440	-0.78(-3.48%)
May 04, 2021	22.86	23.25	22.14	22.49	322,246	-0.69(-2.99%)

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.