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

Cricut Inc Cl A (NQ: CRCT )

6.510 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 6.530 6.550 6.450 6.510 519,644 -0.04(-0.61%)
Sep 19, 2024 6.550 6.585 6.470 6.550 264,418 +0.11(+1.71%)
Sep 18, 2024 6.350 6.620 6.350 6.440 198,902 +0.09(+1.42%)
Sep 17, 2024 6.290 6.455 6.280 6.350 335,737 +0.11(+1.76%)
Sep 16, 2024 6.100 6.260 6.071 6.240 296,699 +0.17(+2.80%)
Sep 13, 2024 5.850 6.095 5.840 6.070 353,890 +0.25(+4.30%)
Sep 12, 2024 5.730 5.875 5.720 5.820 397,576 +0.10(+1.75%)
Sep 11, 2024 5.630 5.775 5.550 5.720 468,949 +0.11(+1.96%)
Sep 10, 2024 5.530 5.625 5.420 5.610 359,636 +0.08(+1.45%)
Sep 09, 2024 5.640 5.710 5.520 5.530 446,925 -0.11(-1.95%)
Sep 06, 2024 5.890 5.950 5.625 5.640 449,735 -0.27(-4.57%)
Sep 05, 2024 5.950 6.080 5.850 5.910 726,682 +0.01(+0.17%)
Sep 04, 2024 5.840 6.015 5.810 5.900 391,394 +0.04(+0.68%)
Sep 03, 2024 5.720 5.900 5.700 5.860 435,122 +0.08(+1.38%)
Aug 30, 2024 5.710 5.790 5.600 5.780 505,683 +0.11(+1.94%)
Aug 29, 2024 5.800 5.800 5.650 5.670 497,206 -0.06(-1.05%)
Aug 28, 2024 5.760 5.815 5.643 5.730 321,147 -0.04(-0.69%)
Aug 27, 2024 5.890 5.890 5.760 5.770 295,784 -0.14(-2.37%)
Aug 26, 2024 5.860 5.945 5.775 5.910 328,698 +0.12(+2.07%)
Aug 23, 2024 5.800 5.990 5.770 5.790 642,255 +0.00(+0.00%)
Aug 22, 2024 5.790 5.820 5.705 5.790 432,837 +0.01(+0.17%)
Aug 21, 2024 5.700 5.865 5.700 5.780 440,827 +0.12(+2.12%)
Aug 20, 2024 5.780 5.780 5.585 5.660 404,711 -0.08(-1.39%)
Aug 19, 2024 5.950 6.045 5.690 5.740 563,592 -0.23(-3.85%)
Aug 16, 2024 5.920 6.050 5.865 5.970 840,024 +0.05(+0.84%)
Aug 15, 2024 6.100 6.100 5.920 5.920 543,619 +0.03(+0.51%)
Aug 14, 2024 6.020 6.130 5.760 5.890 681,278 -0.21(-3.44%)
Aug 13, 2024 5.660 6.100 5.650 6.100 470,499 +0.47(+8.35%)
Aug 12, 2024 6.340 6.400 5.600 5.630 667,657 -0.76(-11.89%)
Aug 09, 2024 6.480 6.555 6.170 6.390 1,053,970 -0.11(-1.69%)
Aug 08, 2024 6.440 6.650 6.250 6.500 1,293,347 +0.19(+3.01%)
Aug 07, 2024 6.130 6.610 6.032 6.310 1,692,625 +0.46(+7.86%)
Aug 06, 2024 5.690 5.880 5.600 5.850 799,715 +0.17(+2.99%)
Aug 05, 2024 5.570 5.755 5.500 5.680 667,951 -0.18(-3.07%)
Aug 02, 2024 5.860 5.980 5.640 5.860 729,650 -0.16(-2.66%)
Aug 01, 2024 6.220 6.240 5.850 6.020 799,535 -0.19(-3.06%)
Jul 31, 2024 6.440 6.440 6.160 6.210 536,950 -0.14(-2.20%)
Jul 30, 2024 6.400 6.480 6.290 6.350 312,504 -0.05(-0.78%)
Jul 29, 2024 6.430 6.535 6.300 6.400 377,045 -0.03(-0.47%)
Jul 26, 2024 6.150 6.430 6.080 6.430 466,155 +0.35(+5.76%)
Jul 25, 2024 5.940 6.190 5.860 6.080 1,107,662 +0.14(+2.36%)
Jul 24, 2024 6.030 6.090 5.870 5.940 524,890 -0.13(-2.14%)
Jul 23, 2024 6.010 6.100 5.950 6.070 307,671 +0.09(+1.51%)
Jul 22, 2024 5.870 5.985 5.795 5.980 397,929 +0.04(+0.67%)
Jul 19, 2024 5.970 5.970 5.745 5.940 588,413 -0.02(-0.34%)
Jul 18, 2024 6.040 6.220 5.930 5.960 411,435 -0.08(-1.32%)
Jul 17, 2024 6.040 6.120 5.910 6.040 430,969 +0.01(+0.17%)
Jul 16, 2024 5.780 6.080 5.765 6.030 730,262 +0.32(+5.60%)
Jul 15, 2024 5.930 5.930 5.700 5.710 450,253 -0.19(-3.22%)
Jul 12, 2024 5.900 5.955 5.690 5.900 604,452 -0.01(-0.17%)
Jul 11, 2024 5.580 5.910 5.560 5.910 751,588 +0.45(+8.24%)
Jul 10, 2024 5.510 5.530 5.415 5.460 489,988 -0.03(-0.55%)
Jul 09, 2024 5.460 5.520 5.370 5.490 410,018 +0.00(+0.00%)
Jul 08, 2024 5.510 5.700 5.460 5.490 576,036 +0.04(+0.73%)
Jul 05, 2024 5.590 5.660 5.395 5.450 692,402 -0.19(-3.37%)
Jul 03, 2024 5.400 5.750 5.400 5.640 538,526 +0.23(+4.25%)
Jul 02, 2024 5.040 5.430 5.000 5.410 979,141 +0.36(+7.13%)
Jul 01, 2024 5.523 5.623 4.968 5.050 1,269,712 -0.40(-7.35%)
Jun 28, 2024 5.396 5.469 5.141 5.450 1,618,150 +0.08(+1.53%)
Jun 27, 2024 5.368 5.473 5.259 5.368 657,633 +0.03(+0.51%)
Jun 26, 2024 5.350 5.491 5.314 5.341 760,775 -0.04(-0.68%)
Jun 25, 2024 5.387 5.496 5.323 5.378 582,673 -0.06(-1.17%)
Jun 24, 2024 5.378 5.632 5.350 5.441 661,180 +0.04(+0.67%)
Jun 21, 2024 5.869 5.896 5.387 5.405 1,131,135 -0.48(-8.19%)
Jun 20, 2024 5.951 6.019 5.887 5.887 663,785 -0.09(-1.52%)
Jun 18, 2024 6.069 6.115 5.942 5.978 679,403 -0.12(-1.94%)
Jun 17, 2024 6.078 6.226 6.069 6.096 456,619 +0.02(+0.30%)
Jun 14, 2024 6.196 6.251 5.974 6.078 573,367 -0.16(-2.62%)
Jun 13, 2024 6.287 6.369 6.165 6.242 651,683 -0.06(-1.01%)
Jun 12, 2024 6.397 6.520 6.287 6.306 458,306 -0.01(-0.14%)
Jun 11, 2024 6.178 6.338 6.160 6.315 528,087 +0.05(+0.73%)
Jun 10, 2024 6.096 6.297 6.060 6.269 557,475 +0.17(+2.84%)
Jun 07, 2024 6.033 6.247 5.897 6.096 727,101 -0.04(-0.59%)
Jun 06, 2024 6.033 6.187 5.987 6.133 521,546 +0.05(+0.75%)
Jun 05, 2024 5.778 6.169 5.773 6.087 872,979 +0.31(+5.35%)
Jun 04, 2024 5.523 5.805 5.523 5.778 589,789 +0.17(+3.08%)
Jun 03, 2024 5.660 5.773 5.578 5.605 628,239 -0.06(-1.12%)
May 31, 2024 5.696 5.860 5.623 5.669 883,606 +0.00(+0.00%)
May 30, 2024 5.614 5.691 5.550 5.669 653,475 +0.11(+1.96%)
May 29, 2024 5.614 5.760 5.519 5.560 618,574 -0.15(-2.71%)
May 28, 2024 5.623 5.905 5.605 5.714 765,352 +0.20(+3.63%)
May 24, 2024 5.550 5.714 5.437 5.514 733,990 -0.05(-0.82%)
May 23, 2024 5.833 6.278 5.523 5.560 784,986 -0.27(-4.68%)
May 22, 2024 6.078 6.129 5.833 5.833 903,325 -0.27(-4.47%)
May 21, 2024 6.187 6.187 5.974 6.106 634,427 -0.06(-1.03%)
May 20, 2024 6.278 6.278 6.105 6.169 749,150 -0.15(-2.45%)
May 17, 2024 6.424 6.442 6.169 6.324 781,453 -0.10(-1.56%)
May 16, 2024 6.624 6.624 6.397 6.424 784,543 -0.15(-2.35%)
May 15, 2024 6.788 6.806 6.524 6.579 716,907 -0.23(-3.34%)
May 14, 2024 6.606 6.897 6.588 6.806 1,075,612 +0.28(+4.32%)
May 13, 2024 6.406 6.560 6.256 6.524 787,248 +0.11(+1.70%)
May 10, 2024 7.043 7.064 6.278 6.415 1,825,647 -0.74(-10.31%)
May 09, 2024 7.543 7.643 6.956 7.152 1,883,633 -0.25(-3.44%)
May 08, 2024 5.851 7.589 5.669 7.407 8,630,856 +2.37(+47.20%)
May 07, 2024 5.077 5.323 5.005 5.032 1,502,642 -0.01(-0.18%)
May 06, 2024 5.214 5.241 5.018 5.041 748,930 -0.15(-2.98%)
May 03, 2024 5.014 5.341 5.014 5.196 689,497 +0.13(+2.51%)
May 02, 2024 4.932 5.095 4.873 5.068 489,422 +0.19(+3.92%)
May 01, 2024 4.850 4.977 4.714 4.877 446,156 +0.04(+0.75%)
Apr 30, 2024 4.768 4.904 4.768 4.841 441,442 -0.05(-1.12%)
Apr 29, 2024 4.932 5.005 4.886 4.895 594,022 -0.01(-0.19%)
Apr 26, 2024 4.923 5.027 4.877 4.904 484,859 -0.02(-0.37%)
Apr 25, 2024 4.786 4.986 4.713 4.923 1,236,495 +0.09(+1.88%)
Apr 24, 2024 4.795 4.904 4.736 4.832 511,508 +0.02(+0.38%)
Apr 23, 2024 4.732 4.986 4.595 4.813 654,672 +0.08(+1.73%)
Apr 22, 2024 4.768 4.818 4.645 4.732 809,747 -0.06(-1.33%)
Apr 19, 2024 4.686 4.877 4.668 4.795 682,613 +0.08(+1.74%)
Apr 18, 2024 4.550 4.804 4.504 4.713 776,956 +0.17(+3.81%)
Apr 17, 2024 4.568 4.691 4.504 4.540 706,573 +0.00(+0.00%)
Apr 16, 2024 4.522 4.559 4.409 4.540 906,262 -0.01(-0.20%)
Apr 15, 2024 4.641 4.700 4.468 4.550 1,130,583 -0.12(-2.53%)
Apr 12, 2024 4.595 4.813 4.588 4.668 862,540 +0.04(+0.79%)
Apr 11, 2024 4.568 4.677 4.413 4.631 618,512 +0.05(+0.99%)
Apr 10, 2024 4.486 4.668 4.431 4.586 910,309 -0.02(-0.40%)
Apr 09, 2024 4.586 4.849 4.504 4.604 861,861 +0.11(+2.43%)
Apr 08, 2024 4.522 4.645 4.486 4.495 853,791 -0.04(-0.80%)
Apr 05, 2024 4.404 4.559 4.377 4.531 667,755 +0.11(+2.47%)
Apr 04, 2024 4.322 4.468 4.304 4.422 522,999 +0.13(+2.97%)
Apr 03, 2024 4.304 4.340 4.249 4.295 262,694 -0.05(-1.26%)
Apr 02, 2024 4.368 4.418 4.258 4.349 460,140 -0.04(-0.83%)
Apr 01, 2024 4.313 4.468 4.240 4.386 562,643 +0.05(+1.26%)
Mar 28, 2024 4.313 4.327 4.322 4.331 673,908 +0.10(+2.37%)
Mar 27, 2024 4.204 4.318 4.176 4.231 338,822 +0.05(+1.31%)
Mar 26, 2024 4.313 4.364 4.136 4.176 622,371 -0.08(-1.92%)
Mar 25, 2024 4.440 4.522 4.222 4.258 612,036 -0.18(-4.10%)
Mar 22, 2024 4.540 4.563 4.395 4.440 602,309 -0.13(-2.79%)
Mar 21, 2024 4.659 4.672 4.540 4.568 443,812 -0.08(-1.76%)
Mar 20, 2024 4.659 4.741 4.545 4.650 523,357 -0.04(-0.78%)
Mar 19, 2024 4.823 4.886 4.659 4.686 777,638 -0.13(-2.65%)
Mar 18, 2024 4.777 5.004 4.695 4.813 1,103,259 +0.02(+0.38%)
Mar 15, 2024 4.595 4.877 4.595 4.795 1,531,918 +0.16(+3.54%)
Mar 14, 2024 4.550 4.704 4.522 4.631 1,098,715 +0.05(+0.99%)
Mar 13, 2024 4.440 4.650 4.399 4.586 1,530,493 +0.13(+2.86%)
Mar 12, 2024 4.313 4.563 4.286 4.459 1,700,655 +0.14(+3.16%)
Mar 11, 2024 4.295 4.345 4.136 4.322 753,671 +0.00(+0.00%)
Mar 08, 2024 4.550 4.622 4.263 4.322 798,188 -0.19(-4.23%)
Mar 07, 2024 4.240 4.722 4.049 4.513 8,628,054 +0.26(+6.21%)
Mar 06, 2024 4.231 4.468 4.031 4.249 3,722,690 -0.15(-3.31%)
Mar 05, 2024 4.377 4.486 4.304 4.395 1,042,676 +0.01(+0.21%)
Mar 04, 2024 4.477 4.486 4.286 4.386 530,783 -0.09(-2.03%)
Mar 01, 2024 4.431 4.631 4.386 4.477 476,987 +0.08(+1.86%)
Feb 29, 2024 4.413 4.531 4.386 4.395 677,893 +0.05(+1.05%)
Feb 28, 2024 4.449 4.477 4.308 4.349 500,728 -0.09(-2.05%)
Feb 27, 2024 4.304 4.577 4.245 4.440 859,362 +0.20(+4.72%)
Feb 26, 2024 4.358 4.413 4.231 4.240 600,757 -0.12(-2.71%)
Feb 23, 2024 4.413 4.509 4.327 4.358 687,793 -0.04(-0.83%)
Feb 22, 2024 4.522 4.577 4.377 4.395 1,254,952 -0.14(-3.01%)
Feb 21, 2024 4.713 4.850 4.395 4.531 2,441,583 -0.20(-4.23%)
Feb 20, 2024 4.777 4.786 4.686 4.732 286,829 -0.08(-1.70%)
Feb 16, 2024 4.850 4.904 4.768 4.813 374,468 -0.06(-1.31%)
Feb 15, 2024 4.777 4.923 4.777 4.877 587,141 +0.12(+2.49%)
Feb 14, 2024 4.604 4.827 4.550 4.759 670,243 +0.25(+5.44%)
Feb 13, 2024 4.786 4.868 4.504 4.513 869,464 -0.38(-7.81%)
Feb 12, 2024 4.768 4.991 4.732 4.895 792,035 +0.14(+2.87%)
Feb 09, 2024 4.868 4.895 4.695 4.759 616,854 -0.08(-1.69%)
Feb 08, 2024 4.741 5.068 4.700 4.841 825,091 +0.11(+2.31%)
Feb 07, 2024 4.995 5.014 4.732 4.732 1,270,785 -0.27(-5.45%)
Feb 06, 2024 4.813 5.105 4.759 5.005 534,422 +0.18(+3.77%)
Feb 05, 2024 4.768 4.950 4.713 4.823 597,161 -0.03(-0.56%)
Feb 02, 2024 5.005 5.005 4.722 4.850 561,369 -0.10(-2.02%)
Feb 01, 2024 4.786 4.991 4.732 4.950 675,782 +0.18(+3.82%)
Jan 31, 2024 4.932 4.986 4.768 4.768 575,661 -0.19(-3.85%)
Jan 30, 2024 5.177 5.205 4.927 4.959 317,089 -0.23(-4.39%)
Jan 29, 2024 4.968 5.273 4.877 5.186 1,685,192 +0.25(+4.97%)
Jan 26, 2024 4.923 5.005 4.841 4.941 430,707 +0.06(+1.31%)
Jan 25, 2024 4.923 4.936 4.823 4.877 305,037 +0.02(+0.37%)
Jan 24, 2024 4.959 4.986 4.759 4.859 367,362 -0.04(-0.74%)
Jan 23, 2024 5.277 5.359 4.877 4.895 520,813 -0.30(-5.78%)
Jan 22, 2024 5.132 5.241 5.086 5.196 629,400 +0.14(+2.70%)
Jan 19, 2024 5.177 5.177 4.895 5.059 760,858 -0.07(-1.42%)
Jan 18, 2024 5.487 5.487 4.995 5.132 809,998 -0.32(-5.84%)
Jan 17, 2024 5.596 5.655 5.441 5.450 692,805 -0.23(-4.01%)
Jan 16, 2024 5.678 5.855 5.546 5.678 667,100 +0.01(+0.16%)
Jan 12, 2024 5.687 6.078 5.646 5.669 791,644 +0.03(+0.48%)
Jan 11, 2024 5.760 5.778 5.550 5.641 6,187,735 -0.12(-2.05%)
Jan 10, 2024 5.778 5.805 5.641 5.760 557,332 -0.02(-0.31%)
Jan 09, 2024 5.796 5.883 5.751 5.778 504,811 -0.08(-1.40%)
Jan 08, 2024 5.878 5.960 5.814 5.860 407,607 -0.03(-0.46%)
Jan 05, 2024 5.869 5.937 5.823 5.887 532,453 +0.00(+0.00%)
Jan 04, 2024 5.760 5.928 5.678 5.887 659,104 +0.13(+2.21%)
Jan 03, 2024 5.951 6.005 5.714 5.760 960,157 -0.20(-3.36%)
Jan 02, 2024 5.996 6.051 5.796 5.960 820,572 -0.04(-0.61%)
Dec 29, 2023 5.933 6.133 5.933 5.996 465,297 +0.00(+0.00%)
Dec 28, 2023 5.996 6.142 5.942 5.996 627,522 -0.03(-0.53%)
Dec 27, 2023 6.297 6.342 5.905 6.028 494,803 -0.23(-3.71%)
Dec 26, 2023 6.315 6.424 6.215 6.260 352,224 -0.01(-0.15%)
Dec 22, 2023 6.160 6.388 6.068 6.269 662,504 +0.17(+2.84%)
Dec 21, 2023 6.206 6.344 5.901 6.096 546,209 +0.01(+0.15%)
Dec 20, 2023 6.315 6.424 6.069 6.087 676,906 -0.30(-4.70%)
Dec 19, 2023 6.333 6.506 6.224 6.388 431,695 +0.07(+1.15%)
Dec 18, 2023 6.524 6.598 6.269 6.315 481,470 -0.17(-2.66%)
Dec 15, 2023 6.533 6.820 6.215 6.488 4,694,280 +0.13(+2.00%)
Dec 14, 2023 6.406 6.633 6.269 6.360 844,066 -0.05(-0.71%)
Dec 13, 2023 6.378 6.488 6.187 6.406 491,397 -0.05(-0.71%)
Dec 12, 2023 6.597 6.624 6.442 6.451 330,428 -0.16(-2.48%)
Dec 11, 2023 6.287 6.729 6.287 6.615 387,561 +0.29(+4.60%)
Dec 08, 2023 6.196 6.424 6.178 6.324 572,495 +0.09(+1.46%)
Dec 07, 2023 6.369 6.414 6.206 6.233 464,260 -0.08(-1.30%)
Dec 06, 2023 6.551 6.688 6.288 6.315 427,049 -0.25(-3.88%)
Dec 05, 2023 6.724 6.815 6.488 6.570 335,016 -0.16(-2.43%)
Dec 04, 2023 6.733 6.988 6.665 6.733 917,897 +0.15(+2.35%)
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.