Skip to main content

Cricut Inc Cl A (NQ: CRCT )

5.130 +0.040 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.050 5.290 5.042 5.130 784,834 +0.04(+0.79%)
Apr 11, 2024 5.020 5.140 4.850 5.090 562,791 +0.05(+0.99%)
Apr 10, 2024 4.930 5.130 4.870 5.040 828,300 -0.02(-0.40%)
Apr 09, 2024 5.040 5.329 4.950 5.060 784,216 +0.12(+2.43%)
Apr 08, 2024 4.970 5.105 4.930 4.940 776,873 -0.04(-0.80%)
Apr 05, 2024 4.840 5.010 4.810 4.980 607,597 +0.12(+2.47%)
Apr 04, 2024 4.750 4.910 4.730 4.860 475,882 +0.14(+2.97%)
Apr 03, 2024 4.730 4.770 4.670 4.720 239,028 -0.06(-1.26%)
Apr 02, 2024 4.800 4.855 4.680 4.780 418,686 -0.04(-0.83%)
Apr 01, 2024 4.740 4.910 4.660 4.820 511,955 +0.06(+1.26%)
Mar 28, 2024 4.740 4.755 4.750 4.760 613,196 +0.11(+2.37%)
Mar 27, 2024 4.620 4.745 4.590 4.650 308,298 +0.06(+1.31%)
Mar 26, 2024 4.740 4.796 4.545 4.590 566,302 -0.09(-1.92%)
Mar 25, 2024 4.880 4.970 4.640 4.680 556,898 -0.20(-4.10%)
Mar 22, 2024 4.990 5.015 4.830 4.880 548,047 -0.14(-2.79%)
Mar 21, 2024 5.120 5.135 4.990 5.020 403,829 -0.09(-1.76%)
Mar 20, 2024 5.120 5.210 4.995 5.110 476,208 -0.04(-0.78%)
Mar 19, 2024 5.300 5.370 5.120 5.150 707,581 -0.14(-2.65%)
Mar 18, 2024 5.250 5.499 5.160 5.290 1,003,867 +0.02(+0.38%)
Mar 15, 2024 5.050 5.360 5.050 5.270 1,393,908 +0.18(+3.54%)
Mar 14, 2024 5.000 5.170 4.970 5.090 999,732 +0.05(+0.99%)
Mar 13, 2024 4.880 5.110 4.835 5.040 1,392,611 +0.14(+2.86%)
Mar 12, 2024 4.740 5.015 4.710 4.900 1,547,443 +0.15(+3.16%)
Mar 11, 2024 4.720 4.775 4.545 4.750 685,773 +0.00(+0.00%)
Mar 08, 2024 5.000 5.080 4.685 4.750 726,280 -0.21(-4.23%)
Mar 07, 2024 4.660 5.190 4.450 4.960 7,850,752 +0.29(+6.21%)
Mar 06, 2024 4.650 4.910 4.430 4.670 3,387,313 -0.16(-3.31%)
Mar 05, 2024 4.810 4.930 4.730 4.830 948,742 +0.01(+0.21%)
Mar 04, 2024 4.920 4.930 4.710 4.820 482,965 -0.10(-2.03%)
Mar 01, 2024 4.870 5.090 4.820 4.920 434,016 +0.09(+1.86%)
Feb 29, 2024 4.850 4.980 4.820 4.830 616,822 +0.05(+1.05%)
Feb 28, 2024 4.890 4.920 4.735 4.780 455,618 -0.10(-2.05%)
Feb 27, 2024 4.730 5.030 4.665 4.880 781,942 +0.22(+4.72%)
Feb 26, 2024 4.790 4.850 4.650 4.660 546,635 -0.13(-2.71%)
Feb 23, 2024 4.850 4.955 4.755 4.790 625,830 -0.04(-0.83%)
Feb 22, 2024 4.970 5.030 4.810 4.830 1,141,894 -0.15(-3.01%)
Feb 21, 2024 5.180 5.330 4.830 4.980 2,221,621 -0.22(-4.23%)
Feb 20, 2024 5.250 5.260 5.150 5.200 260,989 -0.09(-1.70%)
Feb 16, 2024 5.330 5.390 5.240 5.290 340,733 -0.07(-1.31%)
Feb 15, 2024 5.250 5.410 5.250 5.360 534,246 +0.13(+2.49%)
Feb 14, 2024 5.060 5.305 5.000 5.230 609,861 +0.27(+5.44%)
Feb 13, 2024 5.260 5.350 4.950 4.960 791,134 -0.42(-7.81%)
Feb 12, 2024 5.240 5.485 5.200 5.380 720,681 +0.15(+2.87%)
Feb 09, 2024 5.350 5.380 5.160 5.230 561,282 -0.09(-1.69%)
Feb 08, 2024 5.210 5.570 5.165 5.320 750,759 +0.12(+2.31%)
Feb 07, 2024 5.490 5.510 5.200 5.200 1,156,300 -0.30(-5.45%)
Feb 06, 2024 5.290 5.610 5.230 5.500 486,276 +0.20(+3.77%)
Feb 05, 2024 5.240 5.440 5.180 5.300 543,363 -0.03(-0.56%)
Feb 02, 2024 5.500 5.500 5.190 5.330 510,796 -0.11(-2.02%)
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.