ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2026 4.230 4.340 4.195 4.320 757,005 +0.02(+0.47%)
Mar 02, 2026 4.240 4.320 4.185 4.300 680,853 +0.00(+0.00%)
Feb 27, 2026 4.370 4.370 4.175 4.300 749,302 -0.10(-2.27%)
Feb 26, 2026 4.350 4.460 4.315 4.400 673,646 +0.05(+1.15%)
Feb 25, 2026 4.340 4.390 4.265 4.350 406,835 +0.02(+0.46%)
Feb 24, 2026 4.430 4.530 4.310 4.330 631,428 -0.08(-1.81%)
Feb 23, 2026 4.600 4.615 4.360 4.410 606,233 -0.21(-4.55%)
Feb 20, 2026 4.640 4.695 4.540 4.620 1,656,464 -0.02(-0.43%)
Feb 19, 2026 4.640 4.700 4.610 4.640 506,690 +0.00(+0.00%)
Feb 18, 2026 4.600 4.749 4.585 4.640 441,999 +0.06(+1.31%)
Feb 17, 2026 4.690 4.690 4.550 4.580 346,479 -0.11(-2.35%)
Feb 13, 2026 4.670 4.760 4.650 4.690 641,035 +0.03(+0.64%)
Feb 12, 2026 4.620 4.690 4.510 4.660 512,667 +0.03(+0.65%)
Feb 11, 2026 4.680 4.680 4.560 4.630 276,065 -0.02(-0.43%)
Feb 10, 2026 4.600 4.720 4.600 4.650 385,245 +0.05(+1.09%)
Feb 09, 2026 4.590 4.675 4.515 4.600 374,053 -0.02(-0.43%)
Feb 06, 2026 4.460 4.635 4.460 4.620 366,647 +0.15(+3.36%)
Feb 05, 2026 4.520 4.550 4.445 4.470 407,621 -0.06(-1.32%)
Feb 04, 2026 4.440 4.550 4.402 4.530 480,870 +0.12(+2.72%)
Feb 03, 2026 4.530 4.635 4.190 4.410 1,563,601 -0.13(-2.86%)
Feb 02, 2026 4.450 4.610 4.380 4.540 652,844 +0.07(+1.57%)
Jan 30, 2026 4.410 4.480 4.381 4.470 356,101 +0.06(+1.36%)
Jan 29, 2026 4.460 4.475 4.390 4.410 403,780 -0.03(-0.68%)
Jan 28, 2026 4.420 4.495 4.410 4.440 321,512 +0.04(+0.91%)
Jan 27, 2026 4.400 4.465 4.350 4.400 277,741 +0.00(+0.00%)
Jan 26, 2026 4.420 4.480 4.380 4.400 406,826 +0.00(+0.00%)
Jan 23, 2026 4.350 4.415 4.350 4.400 351,611 +0.06(+1.38%)
Jan 22, 2026 4.300 4.410 4.280 4.340 339,644 +0.08(+1.88%)
Jan 21, 2026 4.250 4.310 4.205 4.260 438,673 +0.03(+0.71%)
Jan 20, 2026 4.240 4.290 4.210 4.230 478,811 -0.08(-1.86%)
Jan 16, 2026 4.490 4.525 4.250 4.310 866,608 -0.18(-4.01%)
Jan 15, 2026 4.560 4.650 4.385 4.490 851,840 -0.06(-1.32%)
Jan 14, 2026 4.940 4.955 4.515 4.550 643,775 -0.40(-8.08%)
Jan 13, 2026 4.940 4.970 4.905 4.950 411,263 +0.03(+0.61%)
Jan 12, 2026 4.840 4.940 4.790 4.920 397,590 +0.08(+1.65%)
Jan 09, 2026 4.890 4.935 4.735 4.840 494,568 -0.02(-0.41%)
Jan 08, 2026 4.860 4.910 4.750 4.860 517,507 -0.05(-1.02%)
Jan 07, 2026 4.870 4.970 4.845 4.910 614,480 +0.05(+1.03%)
Jan 06, 2026 4.820 4.890 4.750 4.860 622,509 +0.00(+0.00%)
Jan 05, 2026 4.742 4.919 4.742 4.860 525,915 +0.13(+2.69%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.