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

Cricut Inc Cl A (NQ: CRCT )

5.100 -0.080 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.180 5.220 5.075 5.100 324,390 -0.08(-1.54%)
Nov 21, 2024 5.130 5.230 5.085 5.180 199,748 +0.08(+1.57%)
Nov 20, 2024 5.240 5.240 5.015 5.100 272,735 -0.14(-2.67%)
Nov 19, 2024 5.150 5.260 5.115 5.240 270,858 +0.05(+0.96%)
Nov 18, 2024 5.050 5.249 5.025 5.190 381,499 +0.14(+2.77%)
Nov 15, 2024 5.200 5.260 4.975 5.050 741,558 -0.12(-2.32%)
Nov 14, 2024 5.540 5.595 5.075 5.170 372,431 -0.37(-6.68%)
Nov 13, 2024 5.580 5.735 5.430 5.540 532,230 -0.03(-0.54%)
Nov 12, 2024 5.910 5.970 5.560 5.570 416,322 -0.34(-5.75%)
Nov 11, 2024 5.850 5.917 5.755 5.910 278,297 +0.14(+2.43%)
Nov 08, 2024 5.770 5.895 5.580 5.770 460,894 -0.03(-0.52%)
Nov 07, 2024 5.590 6.130 5.550 5.800 574,272 +0.23(+4.13%)
Nov 06, 2024 5.950 6.350 5.500 5.570 1,109,448 -1.00(-15.22%)
Nov 05, 2024 6.410 6.635 6.270 6.570 633,358 +0.20(+3.14%)
Nov 04, 2024 6.420 6.585 6.340 6.370 260,757 -0.10(-1.55%)
Nov 01, 2024 6.650 6.705 6.405 6.470 221,401 -0.11(-1.67%)
Oct 31, 2024 6.700 6.770 6.580 6.580 177,084 -0.18(-2.66%)
Oct 30, 2024 6.810 6.930 6.740 6.760 163,668 -0.06(-0.88%)
Oct 29, 2024 6.790 6.820 6.650 6.820 174,725 +0.03(+0.44%)
Oct 28, 2024 6.570 6.995 6.570 6.790 399,397 +0.29(+4.46%)
Oct 25, 2024 6.460 6.630 6.420 6.500 246,360 +0.09(+1.40%)
Oct 24, 2024 6.580 6.630 6.380 6.410 257,237 -0.09(-1.38%)
Oct 23, 2024 6.580 6.600 6.430 6.500 171,429 -0.13(-1.96%)
Oct 22, 2024 6.580 6.775 6.570 6.630 310,686 +0.01(+0.15%)
Oct 21, 2024 6.730 6.790 6.585 6.620 202,732 -0.15(-2.22%)
Oct 18, 2024 6.750 6.845 6.700 6.770 217,258 +0.06(+0.89%)
Oct 17, 2024 6.930 6.940 6.670 6.710 192,059 -0.22(-3.17%)
Oct 16, 2024 6.680 6.950 6.640 6.930 382,915 +0.32(+4.84%)
Oct 15, 2024 6.430 6.635 6.430 6.610 252,552 +0.18(+2.80%)
Oct 14, 2024 6.390 6.470 6.340 6.430 204,098 +0.02(+0.31%)
Oct 11, 2024 6.350 6.450 6.250 6.410 209,664 +0.06(+0.94%)
Oct 10, 2024 6.380 6.450 6.300 6.350 282,791 -0.06(-0.94%)
Oct 09, 2024 6.430 6.580 6.380 6.410 268,442 -0.02(-0.31%)
Oct 08, 2024 6.420 6.540 6.420 6.430 230,440 +0.00(+0.00%)
Oct 07, 2024 6.450 6.470 6.300 6.430 268,942 -0.04(-0.62%)
Oct 04, 2024 6.260 6.505 6.160 6.470 229,540 +0.30(+4.86%)
Oct 03, 2024 6.420 6.420 6.155 6.170 332,528 -0.31(-4.78%)
Oct 02, 2024 6.520 6.620 6.450 6.480 224,968 -0.04(-0.61%)
Oct 01, 2024 6.960 6.960 6.385 6.520 450,708 -0.41(-5.92%)
Sep 30, 2024 6.890 6.980 6.830 6.930 237,654 +0.05(+0.73%)
Sep 27, 2024 7.000 7.020 6.860 6.880 274,620 -0.05(-0.72%)
Sep 26, 2024 6.750 6.960 6.710 6.930 288,458 +0.27(+4.05%)
Sep 25, 2024 6.650 6.660 6.560 6.660 233,283 +0.00(+0.00%)
Sep 24, 2024 6.680 6.735 6.625 6.660 300,633 +0.01(+0.15%)
Sep 23, 2024 6.520 6.765 6.460 6.650 332,395 +0.14(+2.15%)
Sep 20, 2024 6.530 6.550 6.450 6.510 520,467 -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 6.240 296,700 +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%)
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.