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

Cricut Inc Cl A (NQ: CRCT )

5.540 -0.170 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2022 5.981 6.008 5.821 5.999 95,165 +0.02(+0.30%)
Jul 28, 2022 6.088 6.138 5.910 5.981 39,688 -0.14(-2.33%)
Jul 27, 2022 6.159 6.293 6.039 6.123 137,284 +0.06(+1.03%)
Jul 26, 2022 6.141 6.204 6.017 6.061 95,390 -0.25(-3.95%)
Jul 25, 2022 6.373 6.373 6.123 6.310 95,635 -0.02(-0.28%)
Jul 22, 2022 6.542 6.542 6.328 6.328 85,292 -0.16(-2.47%)
Jul 21, 2022 6.426 6.577 6.355 6.488 112,034 +0.07(+1.11%)
Jul 20, 2022 6.319 6.755 6.257 6.417 120,491 +0.19(+3.00%)
Jul 19, 2022 6.043 6.364 5.830 6.230 160,225 +0.21(+3.55%)
Jul 18, 2022 6.301 6.435 5.981 6.017 192,439 -0.28(-4.38%)
Jul 15, 2022 6.168 6.293 6.003 6.293 152,387 +0.14(+2.32%)
Jul 14, 2022 5.848 6.186 5.732 6.150 148,963 +0.05(+0.88%)
Jul 13, 2022 5.767 6.159 5.714 6.097 115,746 +0.25(+4.26%)
Jul 12, 2022 5.794 5.919 5.772 5.848 87,968 +0.02(+0.31%)
Jul 11, 2022 6.070 6.070 5.785 5.830 117,935 -0.37(-6.03%)
Jul 08, 2022 6.195 6.346 6.052 6.204 109,484 -0.05(-0.85%)
Jul 07, 2022 6.061 6.275 5.767 6.257 206,890 +0.25(+4.15%)
Jul 06, 2022 5.750 6.034 5.456 6.008 209,326 +0.22(+3.85%)
Jul 05, 2022 5.322 5.812 5.260 5.785 117,671 +0.31(+5.69%)
Jul 01, 2022 5.402 5.576 5.376 5.474 153,751 +0.01(+0.16%)
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%)
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.