Cricut Inc (CRCT) Historical Stock Data
6.28 ↑0.06 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRCT is up 0.94% a day on average. There have been 21 days where Cricut Inc closed green and 9 days where CRCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 6.21 | 6.28 | ↑$0.07 (1.13%) | 6.03 | 6.39 | 0.93M |
| 2025-05-14 | 6.25 | 6.22 | ↓$0.03 (-0.48%) | 6.14 | 6.32 | 548.98K |
| 2025-05-13 | 6.30 | 6.25 | ↓$0.05 (-0.79%) | 6.15 | 6.44 | 746.37K |
| 2025-05-12 | 6.19 | 6.25 | ↑$0.06 (0.97%) | 6.12 | 6.44 | 631.48K |
| 2025-05-09 | 6.31 | 6.13 | ↓$0.18 (-2.85%) | 6.11 | 6.45 | 722.82K |
| 2025-05-08 | 6.22 | 6.43 | ↑$0.21 (3.39%) | 6.12 | 6.58 | 1.37M |
| 2025-05-07 | 5.39 | 6.10 | ↑$0.71 (13.17%) | 5.39 | 6.45 | 2.38M |
| 2025-05-06 | 5.03 | 5.07 | ↑$0.04 (0.80%) | 5.00 | 5.11 | 382.74K |
| 2025-05-05 | 5.05 | 5.08 | ↑$0.03 (0.59%) | 5.02 | 5.18 | 339.91K |
| 2025-05-02 | 4.98 | 5.05 | ↑$0.07 (1.41%) | 4.90 | 5.09 | 390.95K |
| 2025-05-01 | 5.03 | 4.90 | ↓$0.13 (-2.58%) | 4.82 | 5.03 | 385.87K |
| 2025-04-30 | 4.91 | 4.98 | ↑$0.07 (1.43%) | 4.79 | 5.06 | 681.37K |
| 2025-04-29 | 4.81 | 4.98 | ↑$0.17 (3.53%) | 4.75 | 5.00 | 532.59K |
| 2025-04-28 | 4.73 | 4.82 | ↑$0.09 (1.90%) | 4.65 | 4.85 | 464.59K |
| 2025-04-25 | 4.45 | 4.72 | ↑$0.27 (6.07%) | 4.40 | 4.73 | 462.60K |
| 2025-04-24 | 4.38 | 4.49 | ↑$0.11 (2.51%) | 4.36 | 4.56 | 400.06K |
| 2025-04-23 | 4.38 | 4.36 | ↓$0.02 (-0.46%) | 4.35 | 4.53 | 318.95K |
| 2025-04-22 | 4.19 | 4.29 | ↑$0.10 (2.39%) | 4.19 | 4.35 | 309.09K |
| 2025-04-21 | 4.07 | 4.15 | ↑$0.08 (1.97%) | 4.01 | 4.16 | 404.79K |
| 2025-04-17 | 4.12 | 4.12 | ↑$0.00 (0.00%) | 3.94 | 4.18 | 397.29K |
| 2025-04-16 | 4.80 | 4.11 | ↓$0.69 (-14.48%) | 4.03 | 4.82 | 503.90K |
| 2025-04-15 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.64 | 4.82 | 793.16K |
| 2025-04-14 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.75 | 4.92 | 446.51K |
| 2025-04-11 | 4.85 | 4.89 | ↑$0.04 (0.82%) | 4.75 | 4.94 | 272.01K |
| 2025-04-10 | 4.91 | 4.85 | ↓$0.06 (-1.22%) | 4.78 | 4.94 | 413.19K |
| 2025-04-09 | 4.59 | 5.01 | ↑$0.42 (9.15%) | 4.59 | 5.15 | 528.67K |
| 2025-04-08 | 4.92 | 4.61 | ↓$0.31 (-6.30%) | 4.53 | 4.94 | 653.81K |
| 2025-04-07 | 4.76 | 4.92 | ↑$0.16 (3.36%) | 4.66 | 5.20 | 561.84K |
| 2025-04-04 | 4.59 | 4.89 | ↑$0.30 (6.43%) | 4.59 | 4.94 | 498.60K |
| 2025-04-03 | 5.07 | 4.83 | ↓$0.25 (-4.83%) | 4.78 | 5.19 | 540.71K |
Create an account or log in to view more rows.
$CRCT is it time?
$CRCT BOUGHT TODAY!
$CRCT so tired of this pos let's fly already
$CRCT already bouncing back.
$CRCT id rather have a dip then rip than a gap and crap
$CRCT it's true....
$CRCT beauty. Bag secured
$CRCT Bears always win...
Bulls have to be forever bagholders....
$CRCT no wonder price closed that way
$CRCT good times