Cricut Inc Cl A (NQ: CRCT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 6.260 | 6.440 | 6.180 | 6.230 | 804,002 | +0.00(+0.00%) |
| May 30, 2024 | 6.170 | 6.255 | 6.100 | 6.230 | 594,604 | +0.12(+1.96%) |
| May 29, 2024 | 6.170 | 6.330 | 6.065 | 6.110 | 562,847 | -0.17(-2.71%) |
| May 28, 2024 | 6.180 | 6.490 | 6.160 | 6.280 | 696,402 | +0.22(+3.63%) |
| May 24, 2024 | 6.100 | 6.280 | 5.975 | 6.060 | 667,865 | -0.05(-0.82%) |
| May 23, 2024 | 6.410 | 6.900 | 6.070 | 6.110 | 714,267 | -0.30(-4.68%) |
| May 22, 2024 | 6.680 | 6.736 | 6.410 | 6.410 | 821,945 | -0.30(-4.47%) |
| May 21, 2024 | 6.800 | 6.800 | 6.565 | 6.710 | 577,272 | -0.07(-1.03%) |
| May 20, 2024 | 6.900 | 6.900 | 6.710 | 6.780 | 681,659 | -0.17(-2.45%) |
| May 17, 2024 | 7.060 | 7.080 | 6.780 | 6.950 | 711,052 | -0.11(-1.56%) |
| May 16, 2024 | 7.280 | 7.280 | 7.030 | 7.060 | 713,864 | -0.17(-2.35%) |
| May 15, 2024 | 7.460 | 7.480 | 7.170 | 7.230 | 652,321 | -0.25(-3.34%) |
| May 14, 2024 | 7.260 | 7.580 | 7.240 | 7.480 | 978,710 | +0.31(+4.32%) |
| May 13, 2024 | 7.040 | 7.210 | 6.875 | 7.170 | 716,325 | +0.12(+1.70%) |
| May 10, 2024 | 7.740 | 7.763 | 6.900 | 7.050 | 1,661,175 | -0.81(-10.31%) |
| May 09, 2024 | 8.290 | 8.400 | 7.645 | 7.860 | 1,713,937 | -0.28(-3.44%) |
| May 08, 2024 | 6.430 | 8.340 | 6.230 | 8.140 | 7,852,334 | +2.61(+47.20%) |
| May 07, 2024 | 5.580 | 5.850 | 5.500 | 5.530 | 1,367,269 | -0.01(-0.18%) |
| May 06, 2024 | 5.730 | 5.760 | 5.515 | 5.540 | 681,459 | -0.17(-2.98%) |
| May 03, 2024 | 5.510 | 5.870 | 5.510 | 5.710 | 627,381 | +0.14(+2.51%) |
| May 02, 2024 | 5.420 | 5.599 | 5.355 | 5.570 | 445,330 | +0.21(+3.92%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- UK ambassador to Mexico out after video allegedly shows him pointing a rifle at a colleague
- Boeing counts down again to its first astronaut launch on a long-delayed test flight for NASA
- Everton faces uncertain future after proposed sale to investment firm 777 Partners falls through
- FIFA unites World Cup winners and club executives as teammates to study for soccer diploma
- Houthi rebels say at least 16 killed and 42 others wounded in joint US-British airstrikes in Yemen
- Sexist tropes and misinformation swirl online as Mexico prepares to elect its first female leader
- LGBTQ+ Pride Month is starting to show its colors around the world. What to know
- Former tech exec admits to fraud involving a scheme to boost Getty Images shares, authorities say
- Families of those who died in Boeing crashes press the Justice Department to prosecute the company
- Federal officials are investigating another close call between planes at Reagan National Airport
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Flight attendants for Minneapolis-based Endeavor Air demand better pay from parent company Delta • Business
- U.S. senator seeks investigation of cybersecurity lapses at UnitedHealth Group • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.