Cricut, Inc. - Class A common stock (CRCT)
4.6750
+0.1950 (4.35%)
NASDAQ· Last Trade: Jul 15th, 12:43 PM EDT
Historical Prices For Cricut, Inc. - Class A common stock (CRCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/14/2026 | 4.53 | 4.56 | 4.46 | 4.48 | 349,105 | 4.48 |
| 7/13/2026 | 4.43 | 4.57 | 4.43 | 4.52 | 398,080 | 4.52 |
| 7/10/2026 | 4.37 | 4.48 | 4.37 | 4.41 | 479,342 | 4.41 |
| 7/09/2026 | 4.28 | 4.39 | 4.24 | 4.36 | 479,939 | 4.36 |
| 7/08/2026 | 4.29 | 4.37 | 4.24 | 4.28 | 393,707 | 4.28 |
| 7/07/2026 | 4.34 | 4.45 | 4.32 | 4.34 | 455,595 | 4.34 |
| 7/06/2026 | 4.44 | 4.49 | 4.42 | 4.42 | 578,919 | 4.42 |
| 7/02/2026 | 4.45 | 4.53 | 4.41 | 4.46 | 411,641 | 4.46 |
| 7/01/2026 | 4.41 | 4.48 | 4.35 | 4.45 | 325,506 | 4.45 |
| 6/30/2026 | 4.43 | 4.43 | 4.25 | 4.39 | 434,662 | 4.39 |
| 6/29/2026 | 4.60 | 4.60 | 4.43 | 4.44 | 441,086 | 4.44 |
| 6/26/2026 | 4.42 | 4.68 | 4.42 | 4.63 | 2,228,677 | 4.63 |
| 6/25/2026 | 4.44 | 4.46 | 4.39 | 4.42 | 416,038 | 4.42 |
| 6/24/2026 | 4.37 | 4.59 | 4.37 | 4.42 | 395,477 | 4.42 |
| 6/23/2026 | 4.41 | 4.45 | 4.26 | 4.35 | 1,083,042 | 4.35 |
| 6/22/2026 | 4.46 | 4.47 | 4.35 | 4.37 | 380,051 | 4.37 |
| 6/18/2026 | 4.42 | 4.54 | 4.40 | 4.46 | 716,423 | 4.46 |
| 6/17/2026 | 4.50 | 4.54 | 4.38 | 4.41 | 401,387 | 4.41 |
| 6/16/2026 | 4.51 | 4.60 | 4.46 | 4.51 | 331,817 | 4.51 |
| 6/15/2026 | 4.51 | 4.58 | 4.44 | 4.51 | 343,581 | 4.51 |
| 6/12/2026 | 4.47 | 4.52 | 4.46 | 4.49 | 316,750 | 4.49 |
| 6/11/2026 | 4.43 | 4.48 | 4.33 | 4.47 | 378,451 | 4.47 |
| 6/10/2026 | 4.41 | 4.49 | 4.40 | 4.43 | 413,566 | 4.43 |
| 6/09/2026 | 4.20 | 4.43 | 4.20 | 4.40 | 442,188 | 4.40 |
| 6/08/2026 | 4.16 | 4.20 | 4.12 | 4.19 | 460,601 | 4.19 |
| 6/05/2026 | 4.14 | 4.28 | 4.12 | 4.14 | 640,478 | 4.14 |
| 6/04/2026 | 4.14 | 4.21 | 4.07 | 4.13 | 453,741 | 4.13 |
| 6/03/2026 | 4.15 | 4.18 | 4.07 | 4.11 | 495,861 | 4.11 |
| 6/02/2026 | 4.34 | 4.35 | 4.07 | 4.15 | 615,423 | 4.15 |
| 6/01/2026 | 4.15 | 4.41 | 4.13 | 4.39 | 660,081 | 4.39 |
| 5/29/2026 | 0.00 | 4.21 | 4.11 | 4.15 | 777,348 | 4.15 |
| 5/28/2026 | 4.20 | 4.26 | 4.11 | 4.13 | 407,243 | 4.13 |
| 5/27/2026 | 4.05 | 4.29 | 4.05 | 4.22 | 610,962 | 4.22 |
| 5/26/2026 | 4.00 | 4.11 | 4.00 | 4.04 | 473,436 | 4.04 |
| 5/22/2026 | 3.99 | 4.01 | 3.94 | 3.98 | 331,861 | 3.98 |
| 5/21/2026 | 3.93 | 4.04 | 3.86 | 4.01 | 356,740 | 4.01 |
| 5/20/2026 | 4.01 | 4.01 | 3.90 | 3.98 | 411,557 | 3.98 |
| 5/19/2026 | 3.92 | 4.04 | 3.85 | 4.01 | 564,544 | 4.01 |
| 5/18/2026 | 3.93 | 4.02 | 3.88 | 3.92 | 526,184 | 3.92 |
| 5/15/2026 | 4.00 | 4.06 | 3.91 | 3.93 | 587,460 | 3.93 |
| 5/14/2026 | 3.99 | 4.12 | 3.98 | 4.03 | 574,064 | 4.03 |
| 5/13/2026 | 4.23 | 4.25 | 3.92 | 3.94 | 583,430 | 3.94 |
| 5/12/2026 | 4.36 | 4.39 | 4.25 | 4.26 | 391,675 | 4.26 |
| 5/11/2026 | 4.29 | 4.52 | 4.29 | 4.36 | 525,283 | 4.36 |
| 5/08/2026 | 4.35 | 4.35 | 4.20 | 4.30 | 734,848 | 4.30 |
| 5/07/2026 | 4.46 | 4.51 | 4.21 | 4.36 | 650,005 | 4.36 |
| 5/06/2026 | 4.23 | 4.66 | 4.23 | 4.44 | 1,621,498 | 4.44 |
| 5/05/2026 | 4.19 | 4.25 | 4.08 | 4.22 | 586,935 | 4.22 |
| 5/04/2026 | 4.31 | 4.38 | 4.16 | 4.16 | 314,651 | 4.16 |
| 5/01/2026 | 4.33 | 4.42 | 4.30 | 4.31 | 435,082 | 4.31 |
| 4/30/2026 | 4.27 | 4.33 | 4.24 | 4.31 | 237,350 | 4.31 |
| 4/29/2026 | 4.35 | 4.35 | 4.24 | 4.28 | 400,372 | 4.28 |
| 4/28/2026 | 4.41 | 4.48 | 4.38 | 4.39 | 247,383 | 4.39 |
| 4/27/2026 | 4.45 | 4.49 | 4.42 | 4.43 | 304,367 | 4.43 |
| 4/24/2026 | 4.55 | 4.55 | 4.42 | 4.45 | 268,435 | 4.45 |
| 4/23/2026 | 4.59 | 4.66 | 4.53 | 4.57 | 394,746 | 4.57 |
| 4/22/2026 | 4.61 | 4.71 | 4.58 | 4.64 | 347,109 | 4.64 |
| 4/21/2026 | 4.56 | 4.69 | 4.56 | 4.62 | 494,379 | 4.62 |
| 4/20/2026 | 4.48 | 4.60 | 4.45 | 4.56 | 302,230 | 4.56 |
| 4/17/2026 | 4.39 | 4.56 | 4.38 | 4.50 | 415,324 | 4.50 |
| 4/16/2026 | 4.30 | 4.38 | 4.29 | 4.35 | 456,540 | 4.35 |
| 4/15/2026 | 4.20 | 4.32 | 4.20 | 4.30 | 396,085 | 4.30 |