Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.840 +0.020 (+0.34%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 26, 2024 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 (%)
Dec 24, 2024 5.840 5.870 5.770 5.820 96,300 +0.00(+0.00%)
Dec 23, 2024 5.910 5.910 5.710 5.820 234,706 -0.11(-1.85%)
Dec 20, 2024 5.930 6.060 5.845 5.930 480,272 -0.11(-1.82%)
Dec 19, 2024 6.180 6.260 5.940 6.040 195,794 -0.08(-1.31%)
Dec 18, 2024 6.400 6.495 6.070 6.120 447,977 -0.26(-4.08%)
Dec 17, 2024 6.310 6.405 6.185 6.380 324,088 +0.04(+0.63%)
Dec 16, 2024 5.950 6.355 5.950 6.340 257,130 +0.37(+6.20%)
Dec 13, 2024 5.930 6.010 5.850 5.970 244,918 +0.02(+0.34%)
Dec 12, 2024 5.990 5.990 5.870 5.950 330,313 -0.08(-1.33%)
Dec 11, 2024 6.000 6.070 5.920 6.030 852,457 +0.08(+1.34%)
Dec 10, 2024 5.880 6.070 5.810 5.950 286,330 +0.01(+0.17%)
Dec 09, 2024 5.670 5.960 5.650 5.940 541,284 +0.32(+5.69%)
Dec 06, 2024 5.630 5.865 5.530 5.620 476,293 +0.04(+0.72%)
Dec 05, 2024 5.730 5.750 5.525 5.580 288,321 -0.13(-2.28%)
Dec 04, 2024 5.440 5.780 5.440 5.710 308,641 +0.15(+2.70%)
Dec 03, 2024 5.500 5.590 5.380 5.560 323,940 +0.08(+1.46%)
Dec 02, 2024 5.180 5.500 5.150 5.480 782,408 +0.29(+5.59%)
Nov 29, 2024 5.170 5.199 5.070 5.190 182,817 +0.03(+0.58%)
Nov 27, 2024 5.180 5.260 5.100 5.160 304,749 -0.01(-0.19%)
Nov 26, 2024 5.220 5.380 5.140 5.170 512,331 -0.07(-1.34%)
Nov 25, 2024 5.150 5.375 5.150 5.240 514,129 +0.14(+2.75%)
Nov 22, 2024 5.180 5.220 5.075 5.100 324,391 -0.08(-1.54%)
Nov 21, 2024 5.130 5.230 5.085 5.180 199,748 +0.08(+1.57%)
Nov 20, 2024 5.240 5.240 5.015 5.100 272,735 -0.14(-2.67%)
Nov 19, 2024 5.150 5.260 5.115 5.240 270,858 +0.05(+0.96%)
Nov 18, 2024 5.050 5.249 5.025 5.190 381,499 +0.14(+2.77%)
Nov 15, 2024 5.200 5.260 4.975 5.050 741,558 -0.12(-2.32%)
Nov 14, 2024 5.540 5.595 5.075 5.170 372,431 -0.37(-6.68%)
Nov 13, 2024 5.580 5.735 5.430 5.540 532,230 -0.03(-0.54%)
Nov 12, 2024 5.910 5.970 5.560 5.570 416,322 -0.34(-5.75%)
Nov 11, 2024 5.850 5.917 5.755 5.910 278,297 +0.14(+2.43%)
Nov 08, 2024 5.770 5.895 5.580 5.770 460,894 -0.03(-0.52%)
Nov 07, 2024 5.590 6.130 5.550 5.800 574,272 +0.23(+4.13%)
Nov 06, 2024 5.950 6.350 5.500 5.570 1,109,448 -1.00(-15.22%)
Nov 05, 2024 6.410 6.635 6.270 6.570 633,358 +0.20(+3.14%)
Nov 04, 2024 6.420 6.585 6.340 6.370 260,757 -0.10(-1.55%)
Nov 01, 2024 6.650 6.705 6.405 6.470 221,401 -0.11(-1.67%)
Oct 31, 2024 6.700 6.770 6.580 6.580 177,084 -0.18(-2.66%)
Oct 30, 2024 6.810 6.930 6.740 6.760 163,668 -0.06(-0.88%)
Oct 29, 2024 6.790 6.820 6.650 6.820 174,725 +0.03(+0.44%)
Oct 28, 2024 6.570 6.995 6.570 6.790 399,397 +0.29(+4.46%)
Oct 25, 2024 6.460 6.630 6.420 6.500 246,360 +0.09(+1.40%)
Oct 24, 2024 6.580 6.630 6.380 6.410 257,237 -0.09(-1.38%)
Oct 23, 2024 6.580 6.600 6.430 6.500 171,429 -0.13(-1.96%)
Oct 22, 2024 6.580 6.775 6.570 6.630 310,686 +0.01(+0.15%)
Oct 21, 2024 6.730 6.790 6.585 6.620 202,732 -0.15(-2.22%)
Oct 18, 2024 6.750 6.845 6.700 6.770 217,258 +0.06(+0.89%)
Oct 17, 2024 6.930 6.940 6.670 6.710 192,059 -0.22(-3.17%)
Oct 16, 2024 6.680 6.950 6.640 6.930 382,915 +0.32(+4.84%)
Oct 15, 2024 6.430 6.635 6.430 6.610 252,552 +0.18(+2.80%)
Oct 14, 2024 6.390 6.470 6.340 6.430 204,098 +0.02(+0.31%)
Oct 11, 2024 6.350 6.450 6.250 6.410 209,664 +0.06(+0.94%)
Oct 10, 2024 6.380 6.450 6.300 6.350 282,791 -0.06(-0.94%)
Oct 09, 2024 6.430 6.580 6.380 6.410 268,442 -0.02(-0.31%)
Oct 08, 2024 6.420 6.540 6.420 6.430 230,440 +0.00(+0.00%)
Oct 07, 2024 6.450 6.470 6.300 6.430 268,942 -0.04(-0.62%)
Oct 04, 2024 6.260 6.505 6.160 6.470 229,540 +0.30(+4.86%)
Oct 03, 2024 6.420 6.420 6.155 6.170 332,528 -0.31(-4.78%)
Oct 02, 2024 6.520 6.620 6.450 6.480 224,968 -0.04(-0.61%)
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 and Conditions.