My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.275 +0.065 (+1.25%)
Streaming Delayed Price Updated: 2:35 PM EDT, Oct 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 (%)
Oct 16, 2025 5.160 5.350 5.050 5.210 807,653 -0.30(-5.44%)
Oct 15, 2025 5.440 5.550 5.405 5.510 609,155 +0.14(+2.61%)
Oct 14, 2025 5.300 5.430 5.270 5.370 772,645 +0.01(+0.19%)
Oct 13, 2025 5.210 5.415 5.180 5.360 483,975 +0.20(+3.88%)
Oct 10, 2025 5.450 5.460 5.160 5.160 680,552 -0.26(-4.80%)
Oct 09, 2025 5.600 5.650 5.420 5.420 437,466 -0.25(-4.41%)
Oct 08, 2025 5.570 5.720 5.550 5.670 595,313 +0.12(+2.16%)
Oct 07, 2025 5.770 5.800 5.540 5.550 713,106 -0.21(-3.65%)
Oct 06, 2025 6.020 6.095 5.750 5.760 557,209 -0.21(-3.52%)
Oct 03, 2025 6.330 6.375 5.920 5.970 540,719 -0.35(-5.54%)
Oct 02, 2025 6.340 6.480 6.260 6.320 736,757 -0.01(-0.16%)
Oct 01, 2025 6.310 6.390 6.210 6.330 736,933 +0.04(+0.64%)
Sep 30, 2025 6.310 6.520 6.255 6.290 1,789,575 -0.03(-0.47%)
Sep 29, 2025 6.300 6.550 6.225 6.320 1,157,705 +0.04(+0.64%)
Sep 26, 2025 6.280 6.310 6.195 6.280 576,679 +0.02(+0.32%)
Sep 25, 2025 6.680 6.780 6.250 6.260 443,165 -0.49(-7.26%)
Sep 24, 2025 6.800 6.844 6.680 6.750 325,473 -0.05(-0.74%)
Sep 23, 2025 6.870 6.900 6.640 6.800 712,698 -0.04(-0.58%)
Sep 22, 2025 6.830 6.870 6.725 6.840 427,059 +0.01(+0.15%)
Sep 19, 2025 6.790 6.930 6.700 6.830 1,290,511 +0.04(+0.59%)
Sep 18, 2025 6.670 6.840 6.605 6.790 720,051 +0.18(+2.72%)
Sep 17, 2025 6.710 6.745 6.570 6.610 520,888 -0.09(-1.34%)
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 -0.02(-0.27%)
Aug 11, 2025 5.680 5.770 5.570 5.575 494,197 -0.10(-1.85%)
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%)
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.
© 2025 FinancialContent. All rights reserved.