NASDAQ : CRCT
Cricut, Inc. — Price history
Technology · Computer Hardware · United States
Last price 6.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cricut, Inc. (CRCT) closed at 6.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.24 | 6.3 | 6.03 | 6.04 | 953,085 | -0.66% |
| 2026-10-30 | 6.23 | 6.37 | 6.02 | 6.08 | 614,782 | -1.62% |
| 2026-10-29 | 6.08 | 6.245 | 6.03 | 6.18 | 525,911 | +1.81% |
| 2026-10-28 | 6.15 | 6.2 | 5.97 | 6.07 | 888,145 | -1.30% |
| 2026-10-27 | 6.35 | 6.38 | 6.095 | 6.15 | 815,911 | -3.00% |
| 2026-10-26 | 6.22 | 6.38 | 6.22 | 6.34 | 457,483 | +1.44% |
| 2026-10-23 | 6.31 | 6.38 | 6.175 | 6.25 | 553,879 | -2.50% |
| 2026-10-22 | 6.33 | 6.41 | 6.21 | 6.41 | 702,685 | +1.26% |
| 2026-10-21 | 6.43 | 6.46 | 6.255 | 6.33 | 947,070 | -2.31% |
| 2026-10-20 | 6.56 | 6.59 | 6.435 | 6.48 | 627,935 | -0.92% |
| 2026-10-19 | 6.5 | 6.54 | 6.43 | 6.54 | 301,357 | +1.40% |
| 2026-10-16 | 6.7 | 6.775 | 6.38 | 6.45 | 766,552 | -3.73% |
| 2026-10-15 | 6.51 | 6.815 | 6.51 | 6.7 | 984,473 | +3.24% |
| 2026-10-14 | 6.52 | 6.53 | 6.435 | 6.49 | 476,331 | -0.92% |
| 2026-10-13 | 6.51 | 6.61 | 6.48 | 6.55 | 422,898 | +1.08% |
| 2026-10-12 | 6.37 | 6.53 | 6.37 | 6.48 | 432,279 | +1.41% |
| 2026-10-09 | 6.4 | 6.515 | 6.36 | 6.39 | 496,186 | -0.16% |
| 2026-10-08 | 6.3 | 6.49 | 6.3 | 6.4 | 754,042 | +0.63% |
| 2026-10-07 | 6.35 | 6.43 | 6.29 | 6.36 | 396,791 | -0.31% |
| 2026-10-06 | 6.51 | 6.53 | 6.37 | 6.38 | 426,932 | -1.39% |
| 2026-10-05 | 6.52 | 6.52 | 6.35 | 6.47 | 617,215 | -0.77% |
| 2026-10-02 | 6.55 | 6.62 | 6.42 | 6.52 | 545,750 | +0.08% |
| 2026-10-01 | 6.41 | 6.66 | 6.33 | 6.515 | 736,457 | +2.12% |
| 2026-09-30 | 6.41 | 6.495 | 6.37 | 6.38 | 605,038 | -0.47% |
| 2026-09-29 | 6.31 | 6.41 | 6.275 | 6.41 | 688,914 | +1.26% |
| 2026-09-28 | 6.1 | 6.44 | 6.01 | 6.33 | 942,000 | +3.09% |
| 2026-09-25 | 5.92 | 6.185 | 5.92 | 6.14 | 812,038 | +3.72% |
| 2026-09-24 | 5.87 | 5.95 | 5.735 | 5.92 | 691,425 | +0.51% |
| 2026-09-23 | 5.81 | 5.93 | 5.75 | 5.89 | 536,402 | +1.38% |
| 2026-09-22 | 5.7 | 5.835 | 5.66 | 5.81 | 554,456 | +2.83% |
| 2026-09-21 | 5.66 | 5.706 | 5.535 | 5.65 | 632,447 | +0.18% |
| 2026-09-18 | 5.64 | 5.68 | 5.54 | 5.64 | 1,381,111 | -1.23% |
| 2026-09-17 | 5.66 | 5.73 | 5.61 | 5.71 | 507,205 | +2.15% |
| 2026-09-16 | 5.63 | 5.63 | 5.52 | 5.59 | 563,516 | -1.06% |
| 2026-09-15 | 5.6 | 5.665 | 5.57 | 5.65 | 474,792 | +0.00% |
| 2026-09-14 | 5.65 | 5.71 | 5.565 | 5.65 | 554,324 | +0.53% |
| 2026-09-11 | 5.53 | 5.73 | 5.5 | 5.62 | 646,144 | +2.93% |
| 2026-09-10 | 5.4 | 5.545 | 5.35 | 5.46 | 700,916 | +0.55% |
| 2026-09-09 | 5.385 | 5.47 | 5.32 | 5.43 | 517,852 | -0.37% |
| 2026-09-08 | 5.52 | 5.58 | 5.41 | 5.45 | 556,750 | -1.62% |
| 2026-09-04 | 5.77 | 5.84 | 5.525 | 5.54 | 924,436 | -5.30% |
| 2026-09-03 | 5.8 | 5.95 | 5.77 | 5.85 | 791,315 | +1.56% |
| 2026-09-02 | 5.93 | 5.98 | 5.7 | 5.76 | 754,126 | -1.54% |
| 2026-09-01 | 5.855 | 5.97 | 5.685 | 5.85 | 637,132 | -0.85% |
| 2026-08-31 | 5.81 | 5.925 | 5.74 | 5.9 | 885,060 | +1.72% |
| 2026-08-28 | 5.68 | 5.815 | 5.67 | 5.8 | 718,050 | +2.11% |
| 2026-08-27 | 5.88 | 5.88 | 5.655 | 5.68 | 590,117 | -2.24% |
| 2026-08-26 | 5.82 | 5.95 | 5.69 | 5.81 | 698,997 | -1.02% |
| 2026-08-25 | 5.64 | 5.93 | 5.61 | 5.87 | 694,935 | +3.89% |
| 2026-08-24 | 5.59 | 5.728 | 5.525 | 5.65 | 635,054 | +1.07% |
| 2026-08-21 | 5.43 | 5.605 | 5.37 | 5.59 | 1,719,465 | +3.52% |
| 2026-08-20 | 5.38 | 5.51 | 5.38 | 5.4 | 604,405 | -0.55% |
| 2026-08-19 | 5.51 | 5.57 | 5.42 | 5.43 | 1,053,375 | -0.91% |
| 2026-08-18 | 5.52 | 5.58 | 5.43 | 5.48 | 663,610 | -0.54% |
| 2026-08-17 | 5.7 | 5.755 | 5.5 | 5.51 | 875,517 | -4.34% |
| 2026-08-14 | 5.92 | 5.92 | 5.74 | 5.76 | 541,564 | -2.87% |
| 2026-08-13 | 5.89 | 6.01 | 5.795 | 5.93 | 724,543 | +0.85% |
| 2026-08-12 | 5.87 | 5.945 | 5.695 | 5.88 | 784,141 | -1.51% |
| 2026-08-11 | 5.85 | 6.005 | 5.7 | 5.97 | 822,847 | +1.19% |
| 2026-08-10 | 5.84 | 6.095 | 5.75 | 5.9 | 1,742,720 | +1.03% |
| 2026-08-07 | 6.03 | 6.13 | 5.725 | 5.84 | 1,258,399 | -3.79% |
| 2026-08-06 | 5.96 | 6.13 | 5.481 | 6.07 | 1,555,504 | +0.00% |
| 2026-08-05 | 5.18 | 6.27 | 5.16 | 6.07 | 3,162,226 | +22.87% |
| 2026-08-04 | 4.77 | 4.97 | 4.73 | 4.94 | 829,768 | +3.13% |
| 2026-08-03 | 4.75 | 4.82 | 4.685 | 4.79 | 499,872 | +2.13% |
| 2026-07-31 | 4.68 | 4.705 | 4.61 | 4.69 | 327,050 | +0.86% |
| 2026-07-30 | 4.79 | 4.8 | 4.59 | 4.65 | 387,992 | -2.92% |
| 2026-07-29 | 4.7 | 4.82 | 4.68 | 4.79 | 656,582 | +2.02% |
| 2026-07-28 | 4.53 | 4.745 | 4.36 | 4.695 | 470,289 | +4.80% |
| 2026-07-27 | 4.49 | 4.56 | 4.47 | 4.48 | 340,576 | +0.45% |
| 2026-07-24 | 4.27 | 4.465 | 4.27 | 4.46 | 385,395 | +4.94% |
| 2026-07-23 | 4.44 | 4.445 | 4.25 | 4.25 | 599,318 | -4.49% |
| 2026-07-22 | 4.49 | 4.505 | 4.415 | 4.45 | 281,650 | -0.89% |
| 2026-07-21 | 4.6 | 4.6 | 4.47 | 4.49 | 354,126 | -2.39% |
| 2026-07-20 | 4.62 | 4.68 | 4.56 | 4.6 | 298,464 | -0.65% |
| 2026-07-17 | 4.7 | 4.77 | 4.585 | 4.63 | 527,469 | -1.49% |
| 2026-07-16 | 4.6 | 4.73 | 4.46 | 4.7 | 660,251 | -0.63% |
| 2026-07-15 | 4.51 | 4.765 | 4.51 | 4.73 | 856,373 | +5.58% |
| 2026-07-14 | 4.53 | 4.56 | 4.465 | 4.48 | 349,105 | -0.88% |
| 2026-07-13 | 4.43 | 4.57 | 4.43 | 4.52 | 398,083 | +2.49% |
| 2026-07-10 | 4.37 | 4.48 | 4.37 | 4.41 | 479,341 | +1.15% |
| 2026-07-09 | 4.28 | 4.39 | 4.24 | 4.36 | 479,938 | +1.87% |
| 2026-07-08 | 4.29 | 4.37 | 4.24 | 4.28 | 393,712 | -1.38% |
| 2026-07-07 | 4.34 | 4.445 | 4.32 | 4.34 | 455,594 | +0.46% |
| 2026-07-06 | 4.44 | 4.49 | 4.42 | 4.42 | 578,931 | -0.90% |
| 2026-07-02 | 4.45 | 4.53 | 4.405 | 4.46 | 411,641 | +0.22% |
| 2026-07-01 | 4.41 | 4.479 | 4.352 | 4.45 | 325,605 | +1.37% |
| 2026-06-30 | 4.43 | 4.43 | 4.255 | 4.39 | 434,662 | -1.13% |
| 2026-06-29 | 4.6 | 4.6 | 4.435 | 4.44 | 441,090 | -4.10% |
| 2026-06-26 | 4.42 | 4.68 | 4.42 | 4.63 | 2,228,677 | +4.75% |
| 2026-06-25 | 4.44 | 4.455 | 4.395 | 4.42 | 416,037 | +0.00% |
| 2026-06-24 | 4.37 | 4.59 | 4.37 | 4.42 | 395,477 | +1.61% |
| 2026-06-23 | 4.41 | 4.445 | 4.26 | 4.35 | 1,083,047 | -0.46% |
| 2026-06-22 | 4.46 | 4.475 | 4.35 | 4.37 | 380,051 | -2.02% |
| 2026-06-18 | 4.42 | 4.54 | 4.4 | 4.46 | 716,422 | +1.13% |
| 2026-06-17 | 4.5 | 4.545 | 4.375 | 4.41 | 401,386 | -2.22% |
| 2026-06-16 | 4.51 | 4.6 | 4.46 | 4.51 | 331,847 | +0.00% |
| 2026-06-15 | 4.51 | 4.585 | 4.44 | 4.51 | 343,580 | +0.45% |
| 2026-06-12 | 4.47 | 4.52 | 4.46 | 4.49 | 316,750 | +0.45% |
| 2026-06-11 | 4.43 | 4.48 | 4.33 | 4.47 | 378,450 | +0.90% |
| 2026-06-10 | 4.4 | 4.49 | 4.39 | 4.43 | 414,630 | +0.68% |
| 2026-06-09 | 4.2 | 4.43 | 4.2 | 4.4 | 442,188 | +5.01% |
| 2026-06-08 | 4.16 | 4.2 | 4.12 | 4.19 | 460,601 | +1.21% |
| 2026-06-05 | 4.14 | 4.275 | 4.115 | 4.14 | 640,478 | +0.24% |
| 2026-06-04 | 4.14 | 4.21 | 4.07 | 4.13 | 453,879 | +0.49% |
| 2026-06-03 | 4.15 | 4.185 | 4.065 | 4.11 | 495,890 | -0.96% |
| 2026-06-02 | 4.34 | 4.355 | 4.065 | 4.15 | 615,423 | -5.47% |
| 2026-06-01 | 4.15 | 4.41 | 4.125 | 4.39 | 660,082 | +5.78% |
| 2026-05-29 | 4.11 | 4.205 | 4.11 | 4.15 | 777,348 | +0.48% |
| 2026-05-28 | 4.2 | 4.26 | 4.11 | 4.13 | 407,243 | -2.13% |
| 2026-05-27 | 4.05 | 4.29 | 4.05 | 4.22 | 611,479 | +4.46% |
| 2026-05-26 | 4 | 4.105 | 4 | 4.04 | 473,441 | +1.51% |
| 2026-05-22 | 3.99 | 4.01 | 3.945 | 3.98 | 331,860 | -0.75% |
| 2026-05-21 | 3.93 | 4.04 | 3.86 | 4.01 | 356,740 | +0.88% |
| 2026-05-20 | 4.01 | 4.01 | 3.895 | 3.975 | 411,581 | -0.87% |
| 2026-05-19 | 3.92 | 4.045 | 3.85 | 4.01 | 564,543 | +2.30% |
| 2026-05-18 | 3.93 | 4.02 | 3.88 | 3.92 | 526,184 | -0.25% |
| 2026-05-15 | 4 | 4.06 | 3.91 | 3.93 | 587,459 | -2.48% |
| 2026-05-14 | 3.99 | 4.115 | 3.975 | 4.03 | 574,064 | +2.28% |
| 2026-05-13 | 4.23 | 4.25 | 3.925 | 3.94 | 583,429 | -7.51% |