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

Cricut Inc Cl A (NQ: CRCT )

6.510 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 5.696 5.860 5.623 5.669 883,606 +0.00(+0.00%)
May 30, 2024 5.614 5.691 5.550 5.669 653,475 +0.11(+1.96%)
May 29, 2024 5.614 5.760 5.519 5.560 618,574 -0.15(-2.71%)
May 28, 2024 5.623 5.905 5.605 5.714 765,352 +0.20(+3.63%)
May 24, 2024 5.550 5.714 5.437 5.514 733,990 -0.05(-0.82%)
May 23, 2024 5.833 6.278 5.523 5.560 784,986 -0.27(-4.68%)
May 22, 2024 6.078 6.129 5.833 5.833 903,325 -0.27(-4.47%)
May 21, 2024 6.187 6.187 5.974 6.106 634,427 -0.06(-1.03%)
May 20, 2024 6.278 6.278 6.105 6.169 749,150 -0.15(-2.45%)
May 17, 2024 6.424 6.442 6.169 6.324 781,453 -0.10(-1.56%)
May 16, 2024 6.624 6.624 6.397 6.424 784,543 -0.15(-2.35%)
May 15, 2024 6.788 6.806 6.524 6.579 716,907 -0.23(-3.34%)
May 14, 2024 6.606 6.897 6.588 6.806 1,075,612 +0.28(+4.32%)
May 13, 2024 6.406 6.560 6.256 6.524 787,248 +0.11(+1.70%)
May 10, 2024 7.043 7.064 6.278 6.415 1,825,647 -0.74(-10.31%)
May 09, 2024 7.543 7.643 6.956 7.152 1,883,633 -0.25(-3.44%)
May 08, 2024 5.851 7.589 5.669 7.407 8,630,856 +2.37(+47.20%)
May 07, 2024 5.077 5.323 5.005 5.032 1,502,642 -0.01(-0.18%)
May 06, 2024 5.214 5.241 5.018 5.041 748,930 -0.15(-2.98%)
May 03, 2024 5.014 5.341 5.014 5.196 689,497 +0.13(+2.51%)
May 02, 2024 4.932 5.095 4.873 5.068 489,422 +0.19(+3.92%)
May 01, 2024 4.850 4.977 4.714 4.877 446,156 +0.04(+0.75%)
Apr 30, 2024 4.768 4.904 4.768 4.841 441,442 -0.05(-1.12%)
Apr 29, 2024 4.932 5.005 4.886 4.895 594,022 -0.01(-0.19%)
Apr 26, 2024 4.923 5.027 4.877 4.904 484,859 -0.02(-0.37%)
Apr 25, 2024 4.786 4.986 4.713 4.923 1,236,495 +0.09(+1.88%)
Apr 24, 2024 4.795 4.904 4.736 4.832 511,508 +0.02(+0.38%)
Apr 23, 2024 4.732 4.986 4.595 4.813 654,672 +0.08(+1.73%)
Apr 22, 2024 4.768 4.818 4.645 4.732 809,747 -0.06(-1.33%)
Apr 19, 2024 4.686 4.877 4.668 4.795 682,613 +0.08(+1.74%)
Apr 18, 2024 4.550 4.804 4.504 4.713 776,956 +0.17(+3.81%)
Apr 17, 2024 4.568 4.691 4.504 4.540 706,573 +0.00(+0.00%)
Apr 16, 2024 4.522 4.559 4.409 4.540 906,262 -0.01(-0.20%)
Apr 15, 2024 4.641 4.700 4.468 4.550 1,130,583 -0.12(-2.53%)
Apr 12, 2024 4.595 4.813 4.588 4.668 862,540 +0.04(+0.79%)
Apr 11, 2024 4.568 4.677 4.413 4.631 618,512 +0.05(+0.99%)
Apr 10, 2024 4.486 4.668 4.431 4.586 910,309 -0.02(-0.40%)
Apr 09, 2024 4.586 4.849 4.504 4.604 861,861 +0.11(+2.43%)
Apr 08, 2024 4.522 4.645 4.486 4.495 853,791 -0.04(-0.80%)
Apr 05, 2024 4.404 4.559 4.377 4.531 667,755 +0.11(+2.47%)
Apr 04, 2024 4.322 4.468 4.304 4.422 522,999 +0.13(+2.97%)
Apr 03, 2024 4.304 4.340 4.249 4.295 262,694 -0.05(-1.26%)
Apr 02, 2024 4.368 4.418 4.258 4.349 460,140 -0.04(-0.83%)
Apr 01, 2024 4.313 4.468 4.240 4.386 562,643 +0.05(+1.26%)
Mar 28, 2024 4.313 4.327 4.322 4.331 673,908 +0.10(+2.37%)
Mar 27, 2024 4.204 4.318 4.176 4.231 338,822 +0.05(+1.31%)
Mar 26, 2024 4.313 4.364 4.136 4.176 622,371 -0.08(-1.92%)
Mar 25, 2024 4.440 4.522 4.222 4.258 612,036 -0.18(-4.10%)
Mar 22, 2024 4.540 4.563 4.395 4.440 602,309 -0.13(-2.79%)
Mar 21, 2024 4.659 4.672 4.540 4.568 443,812 -0.08(-1.76%)
Mar 20, 2024 4.659 4.741 4.545 4.650 523,357 -0.04(-0.78%)
Mar 19, 2024 4.823 4.886 4.659 4.686 777,638 -0.13(-2.65%)
Mar 18, 2024 4.777 5.004 4.695 4.813 1,103,259 +0.02(+0.38%)
Mar 15, 2024 4.595 4.877 4.595 4.795 1,531,918 +0.16(+3.54%)
Mar 14, 2024 4.550 4.704 4.522 4.631 1,098,715 +0.05(+0.99%)
Mar 13, 2024 4.440 4.650 4.399 4.586 1,530,493 +0.13(+2.86%)
Mar 12, 2024 4.313 4.563 4.286 4.459 1,700,655 +0.14(+3.16%)
Mar 11, 2024 4.295 4.345 4.136 4.322 753,671 +0.00(+0.00%)
Mar 08, 2024 4.550 4.622 4.263 4.322 798,188 -0.19(-4.23%)
Mar 07, 2024 4.240 4.722 4.049 4.513 8,628,054 +0.26(+6.21%)
Mar 06, 2024 4.231 4.468 4.031 4.249 3,722,690 -0.15(-3.31%)
Mar 05, 2024 4.377 4.486 4.304 4.395 1,042,676 +0.01(+0.21%)
Mar 04, 2024 4.477 4.486 4.286 4.386 530,783 -0.09(-2.03%)
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.