Cricut, Inc. (CRCT)
NASDAQ: CRCT · Real-Time Price · USD
6.49
-0.03 (-0.46%)
At close: Jun 27, 2025, 4:00 PM
6.40
-0.09 (-1.39%)
After-hours: Jun 27, 2025, 6:36 PM EDT
Cricut Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.58 | 6.58 | 6.38 | 6.49 | 6.49 | -0.46% | 1,618,974 |
| Jun 26, 2025 | 6.66 | 6.68 | 6.51 | 6.52 | 6.52 | -2.10% | 393,041 |
| Jun 25, 2025 | 6.77 | 6.77 | 6.63 | 6.66 | 6.66 | -1.04% | 408,534 |
| Jun 24, 2025 | 6.68 | 6.85 | 6.67 | 6.73 | 6.73 | 0.90% | 450,481 |
| Jun 23, 2025 | 6.49 | 6.67 | 6.43 | 6.67 | 6.67 | 1.99% | 269,608 |
| Jun 20, 2025 | 6.65 | 6.68 | 6.51 | 6.54 | 6.54 | -0.91% | 625,630 |
| Jun 18, 2025 | 6.56 | 6.65 | 6.50 | 6.60 | 6.60 | 0.76% | 350,794 |
| Jun 17, 2025 | 6.53 | 6.65 | 6.49 | 6.55 | 6.55 | -0.61% | 392,760 |
| Jun 16, 2025 | 6.35 | 6.59 | 6.35 | 6.59 | 6.59 | 5.10% | 424,919 |
| Jun 13, 2025 | 6.48 | 6.53 | 6.20 | 6.27 | 6.27 | -4.27% | 332,220 |
| Jun 12, 2025 | 6.62 | 6.66 | 6.39 | 6.55 | 6.55 | -1.65% | 353,096 |
| Jun 11, 2025 | 6.44 | 6.69 | 6.40 | 6.66 | 6.66 | 3.90% | 422,421 |
| Jun 10, 2025 | 6.40 | 6.50 | 6.36 | 6.41 | 6.41 | 0.63% | 276,677 |
| Jun 9, 2025 | 6.47 | 6.51 | 6.37 | 6.37 | 6.37 | -0.78% | 249,786 |
| Jun 6, 2025 | 6.51 | 6.60 | 6.41 | 6.42 | 6.42 | -0.93% | 410,756 |
| Jun 5, 2025 | 6.38 | 6.58 | 6.38 | 6.48 | 6.48 | 0.93% | 599,967 |
| Jun 4, 2025 | 6.23 | 6.43 | 6.17 | 6.42 | 6.42 | 3.05% | 456,066 |
| Jun 3, 2025 | 6.42 | 6.44 | 6.16 | 6.23 | 6.23 | -1.58% | 528,739 |
| Jun 2, 2025 | 6.08 | 6.33 | 6.00 | 6.33 | 6.33 | 4.46% | 488,068 |
| May 30, 2025 | 5.73 | 6.19 | 5.73 | 6.06 | 6.06 | 2.54% | 650,128 |
| May 29, 2025 | 6.02 | 6.02 | 5.85 | 5.91 | 5.91 | -1.25% | 218,872 |
| May 28, 2025 | 5.98 | 6.15 | 5.95 | 5.99 | 5.99 | -0.08% | 355,887 |
| May 27, 2025 | 6.02 | 6.09 | 5.95 | 5.99 | 5.99 | 0.67% | 313,337 |
| May 23, 2025 | 6.01 | 6.03 | 5.86 | 5.95 | 5.95 | -2.62% | 380,294 |
| May 22, 2025 | 6.08 | 6.21 | 6.03 | 6.11 | 6.11 | - | 361,835 |
| May 21, 2025 | 6.22 | 6.29 | 6.09 | 6.11 | 6.11 | -2.40% | 356,452 |
| May 20, 2025 | 6.21 | 6.41 | 6.16 | 6.26 | 6.26 | 1.29% | 427,472 |
| May 19, 2025 | 6.20 | 6.25 | 6.06 | 6.18 | 6.18 | -1.75% | 354,594 |
| May 16, 2025 | 6.26 | 6.33 | 6.16 | 6.29 | 6.29 | 0.16% | 483,688 |
| May 15, 2025 | 6.21 | 6.39 | 6.03 | 6.28 | 6.28 | 0.96% | 929,509 |
| May 14, 2025 | 6.25 | 6.32 | 6.14 | 6.22 | 6.22 | -0.48% | 548,981 |
| May 13, 2025 | 6.30 | 6.44 | 6.15 | 6.25 | 6.25 | - | 746,370 |
| May 12, 2025 | 6.19 | 6.44 | 6.12 | 6.25 | 6.25 | 1.96% | 631,475 |
| May 9, 2025 | 6.31 | 6.45 | 6.11 | 6.13 | 6.13 | -4.67% | 722,823 |
| May 8, 2025 | 6.22 | 6.58 | 6.12 | 6.43 | 6.43 | 5.41% | 1,366,020 |
| May 7, 2025 | 5.39 | 6.45 | 5.39 | 6.10 | 6.10 | 20.32% | 2,377,500 |
| May 6, 2025 | 5.03 | 5.11 | 5.00 | 5.07 | 5.07 | -0.20% | 393,694 |
| May 5, 2025 | 5.05 | 5.18 | 5.02 | 5.08 | 5.08 | 0.59% | 339,912 |
| May 2, 2025 | 4.98 | 5.09 | 4.90 | 5.05 | 5.05 | 3.06% | 390,950 |
| May 1, 2025 | 5.03 | 5.03 | 4.82 | 4.90 | 4.90 | -1.61% | 385,869 |
| Apr 30, 2025 | 4.91 | 5.06 | 4.79 | 4.98 | 4.98 | - | 681,371 |
| Apr 29, 2025 | 4.81 | 5.00 | 4.75 | 4.98 | 4.98 | 3.32% | 532,688 |
| Apr 28, 2025 | 4.73 | 4.85 | 4.65 | 4.82 | 4.82 | 2.12% | 464,591 |
| Apr 25, 2025 | 4.45 | 4.73 | 4.40 | 4.72 | 4.72 | 5.12% | 462,602 |
| Apr 24, 2025 | 4.38 | 4.56 | 4.36 | 4.49 | 4.49 | 2.98% | 400,059 |
| Apr 23, 2025 | 4.38 | 4.53 | 4.35 | 4.36 | 4.36 | 1.63% | 318,948 |
| Apr 22, 2025 | 4.19 | 4.35 | 4.19 | 4.29 | 4.29 | 3.37% | 309,094 |
| Apr 21, 2025 | 4.07 | 4.16 | 4.01 | 4.15 | 4.15 | 0.73% | 404,794 |
| Apr 17, 2025 | 4.12 | 4.18 | 3.94 | 4.12 | 4.12 | 0.37% | 397,285 |
| Apr 16, 2025 | 4.80 | 4.82 | 4.03 | 4.11 | 4.11 | -14.48% | 503,903 |