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)

5.700 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 5.937 6.263 5.923 6.095 1,183,888 +0.12(+2.07%)
Jun 30, 2025 5.743 5.981 5.725 5.972 1,188,285 +0.25(+4.31%)
Jun 27, 2025 5.804 5.804 5.628 5.725 1,835,346 -0.03(-0.46%)
Jun 26, 2025 5.875 5.892 5.743 5.751 445,570 -0.12(-2.10%)
Jun 25, 2025 5.972 5.972 5.848 5.875 463,133 -0.06(-1.04%)
Jun 24, 2025 5.892 6.043 5.884 5.937 510,686 +0.05(+0.90%)
Jun 23, 2025 5.725 5.884 5.672 5.884 305,130 +0.11(+1.99%)
Jun 20, 2025 5.866 5.888 5.743 5.769 709,244 -0.05(-0.91%)
Jun 18, 2025 5.787 5.865 5.734 5.822 397,676 +0.04(+0.76%)
Jun 17, 2025 5.760 5.866 5.725 5.778 445,251 -0.04(-0.61%)
Jun 16, 2025 5.601 5.813 5.597 5.813 481,708 +0.28(+5.10%)
Jun 13, 2025 5.716 5.760 5.469 5.531 376,620 -0.25(-4.27%)
Jun 12, 2025 5.840 5.870 5.637 5.778 400,286 -0.10(-1.65%)
Jun 11, 2025 5.681 5.901 5.641 5.875 478,876 +0.22(+3.90%)
Jun 10, 2025 5.645 5.734 5.610 5.654 313,654 +0.04(+0.63%)
Jun 09, 2025 5.707 5.738 5.615 5.619 283,169 -0.04(-0.78%)
Jun 06, 2025 5.743 5.822 5.654 5.663 465,652 -0.05(-0.93%)
Jun 05, 2025 5.628 5.804 5.628 5.716 680,150 +0.05(+0.93%)
Jun 04, 2025 5.496 5.672 5.443 5.663 517,018 +0.17(+3.05%)
Jun 03, 2025 5.663 5.681 5.429 5.496 599,403 -0.09(-1.58%)
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.


 

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.