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

Cricut, Inc. - Class A common stock (NQ:CRCT)

6.615 -0.085 (-1.27%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 17, 2025 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 16, 2025 6.560 6.740 6.500 6.700 710,159 +0.15(+2.29%)
Sep 15, 2025 6.620 6.665 6.400 6.550 943,007 -0.06(-0.91%)
Sep 12, 2025 6.500 6.610 6.225 6.610 927,717 +0.13(+2.01%)
Sep 11, 2025 6.250 6.480 6.240 6.480 809,684 +0.24(+3.85%)
Sep 10, 2025 6.210 6.250 5.930 6.240 682,283 +0.01(+0.16%)
Sep 09, 2025 6.100 6.240 6.050 6.230 814,455 +0.14(+2.30%)
Sep 08, 2025 5.950 6.100 5.855 6.090 406,349 +0.16(+2.70%)
Sep 05, 2025 5.890 5.980 5.835 5.930 560,653 +0.07(+1.19%)
Sep 04, 2025 5.870 5.870 5.775 5.860 373,019 +0.02(+0.34%)
Sep 03, 2025 5.790 5.940 5.790 5.840 500,468 +0.05(+0.86%)
Sep 02, 2025 5.580 5.850 5.580 5.790 530,270 +0.09(+1.58%)
Aug 29, 2025 5.750 5.810 5.580 5.700 483,622 -0.05(-0.87%)
Aug 28, 2025 5.820 5.910 5.735 5.750 506,095 -0.04(-0.69%)
Aug 27, 2025 5.720 5.815 5.660 5.790 591,164 +0.09(+1.58%)
Aug 26, 2025 5.941 5.941 5.650 5.700 675,970 -0.19(-3.23%)
Aug 25, 2025 6.020 6.025 5.850 5.890 592,482 -0.13(-2.16%)
Aug 22, 2025 5.900 6.080 5.780 6.020 1,498,289 +0.14(+2.38%)
Aug 21, 2025 5.670 5.880 5.640 5.880 997,261 +0.18(+3.16%)
Aug 20, 2025 5.680 5.720 5.560 5.700 513,495 +0.02(+0.35%)
Aug 19, 2025 5.590 5.860 5.590 5.680 521,723 +0.12(+2.16%)
Aug 18, 2025 5.550 5.630 5.510 5.560 372,349 +0.04(+0.72%)
Aug 15, 2025 5.690 5.710 5.455 5.520 1,191,278 -0.14(-2.47%)
Aug 14, 2025 5.530 5.680 5.530 5.660 531,662 +0.01(+0.18%)
Aug 13, 2025 5.560 5.690 5.430 5.650 554,823 +0.09(+1.62%)
Aug 12, 2025 5.590 5.610 5.345 5.560 683,528 -0.01(-0.18%)
Aug 11, 2025 5.680 5.770 5.570 5.570 494,197 -0.11(-1.94%)
Aug 08, 2025 5.680 5.970 5.630 5.680 1,019,721 -0.01(-0.18%)
Aug 07, 2025 5.670 5.740 5.490 5.690 1,243,738 +0.02(+0.35%)
Aug 06, 2025 5.520 6.230 5.335 5.670 1,785,143 +0.82(+16.91%)
Aug 05, 2025 4.770 4.860 4.600 4.850 1,330,248 +0.13(+2.75%)
Aug 04, 2025 4.700 4.805 4.680 4.720 586,560 +0.08(+1.72%)
Aug 01, 2025 4.850 4.885 4.550 4.640 686,321 -0.26(-5.31%)
Jul 31, 2025 4.910 5.005 4.850 4.900 459,565 -0.02(-0.41%)
Jul 30, 2025 5.160 5.240 4.900 4.920 362,038 -0.26(-5.02%)
Jul 29, 2025 5.160 5.220 5.120 5.180 331,194 +0.04(+0.78%)
Jul 28, 2025 5.240 5.323 5.110 5.140 509,630 -0.07(-1.34%)
Jul 25, 2025 5.430 5.430 5.210 5.210 371,575 -0.23(-4.23%)
Jul 24, 2025 5.580 5.580 5.430 5.440 407,660 -0.17(-3.03%)
Jul 23, 2025 5.530 5.620 5.490 5.610 313,854 +0.12(+2.19%)
Jul 22, 2025 5.410 5.590 5.410 5.490 654,556 +0.11(+2.04%)
Jul 21, 2025 5.460 5.580 5.360 5.380 482,136 -0.06(-1.10%)
Jul 18, 2025 5.330 5.505 5.265 5.440 643,687 +0.16(+3.03%)
Jul 17, 2025 5.240 5.370 5.200 5.280 469,443 +0.03(+0.57%)
Jul 16, 2025 5.160 5.305 5.160 5.250 521,154 +0.11(+2.14%)
Jul 15, 2025 5.220 5.360 5.110 5.140 664,751 -0.06(-1.15%)
Jul 14, 2025 5.300 5.340 5.140 5.200 758,335 -0.10(-1.89%)
Jul 11, 2025 5.620 5.670 5.290 5.300 479,821 -0.33(-5.86%)
Jul 10, 2025 5.810 5.820 5.580 5.630 806,909 -0.25(-4.33%)
Jul 09, 2025 6.070 6.095 5.875 5.885 659,059 -0.13(-2.24%)
Jul 08, 2025 6.150 6.150 5.800 6.020 969,359 -0.13(-2.11%)
Jul 07, 2025 6.310 6.470 6.120 6.150 1,098,192 -0.21(-3.30%)
Jul 03, 2025 6.369 6.466 6.263 6.360 980,529 +0.00(+0.00%)
Jul 02, 2025 6.113 6.342 6.095 6.360 1,022,765 +0.26(+4.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.