Cricut Inc(CRCT)
$8.50-0.38 (-4.28%)
CRCT
Cricut Inc historical prices
$8.50
At close:-0.38 (-4.28%)
Want to see CRCT full AI Analyst Report?
Cricut Inc (CRCT) Historical Prices
231 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.86 | 8.94 | 8.48 | 8.50 | 8.50 | -4.28% | 1,000,484 | 1.11 |
| Nov 11, 2026 | 8.74 | 9.14 | 8.68 | 8.88 | 8.88 | +2.42% | 1,421,749 | 1.61 |
| Nov 10, 2026 | 8.75 | 8.77 | 8.46 | 8.67 | 8.67 | -1.25% | 1,197,187 | 1.37 |
| Nov 09, 2026 | 8.82 | 8.96 | 8.52 | 8.79 | 8.79 | +0.11% | 1,468,551 | 1.70 |
| Nov 06, 2026 | 9.00 | 9.10 | 8.55 | 8.78 | 8.78 | -5.08% | 2,416,197 | 2.88 |
| Nov 05, 2026 | 8.88 | 9.70 | 8.71 | 9.25 | 9.25 | +4.17% | 3,657,572 | 4.52 |
| Nov 04, 2026 | 7.00 | 9.10 | 6.58 | 8.88 | 8.88 | +48.74% | 7,636,848 | 10.78 |
| Nov 03, 2026 | 6.04 | 6.26 | 5.93 | 5.97 | 5.97 | -1.16% | 707,034 | 0.98 |
| Nov 02, 2026 | 6.24 | 6.30 | 6.03 | 6.04 | 6.04 | -0.66% | 952,503 | 1.26 |
| Oct 30, 2026 | 6.23 | 6.37 | 6.02 | 6.08 | 6.08 | -1.62% | 614,780 | 0.81 |
| Oct 29, 2026 | 6.08 | 6.25 | 6.03 | 6.18 | 6.18 | +1.81% | 525,895 | 0.69 |
| Oct 28, 2026 | 6.15 | 6.20 | 5.97 | 6.07 | 6.07 | -1.30% | 888,142 | 1.18 |
| Oct 27, 2026 | 6.35 | 6.38 | 6.10 | 6.15 | 6.15 | -3.00% | 815,909 | 1.10 |
| Oct 26, 2026 | 6.22 | 6.38 | 6.22 | 6.34 | 6.34 | +1.44% | 457,474 | 0.61 |
| Oct 23, 2026 | 6.31 | 6.38 | 6.18 | 6.25 | 6.25 | -2.50% | 553,877 | 0.74 |
| Oct 22, 2026 | 6.33 | 6.41 | 6.21 | 6.41 | 6.41 | +1.26% | 702,662 | 0.95 |
| Oct 21, 2026 | 6.43 | 6.46 | 6.26 | 6.33 | 6.33 | -2.31% | 947,070 | 1.29 |
| Oct 20, 2026 | 6.56 | 6.59 | 6.44 | 6.48 | 6.48 | -0.92% | 627,935 | 0.86 |
| Oct 19, 2026 | 6.50 | 6.54 | 6.43 | 6.54 | 6.54 | +1.40% | 301,356 | 0.41 |
| Oct 16, 2026 | 6.70 | 6.78 | 6.38 | 6.45 | 6.45 | -3.73% | 766,549 | 1.06 |
| Oct 15, 2026 | 6.51 | 6.82 | 6.51 | 6.70 | 6.70 | +3.24% | 984,473 | 1.38 |
| Oct 14, 2026 | 6.52 | 6.53 | 6.44 | 6.49 | 6.49 | -0.92% | 476,331 | 0.67 |
| Oct 13, 2026 | 6.51 | 6.61 | 6.48 | 6.55 | 6.55 | +1.08% | 422,898 | 0.59 |
| Oct 12, 2026 | 6.37 | 6.53 | 6.37 | 6.48 | 6.48 | +1.41% | 432,279 | 0.60 |
| Oct 09, 2026 | 6.40 | 6.52 | 6.36 | 6.39 | 6.39 | -0.16% | 496,186 | 0.69 |
| Oct 08, 2026 | 6.30 | 6.49 | 6.30 | 6.40 | 6.40 | +0.63% | 754,042 | 1.05 |
| Oct 07, 2026 | 6.35 | 6.43 | 6.29 | 6.36 | 6.36 | -0.31% | 396,791 | 0.55 |
| Oct 06, 2026 | 6.51 | 6.53 | 6.37 | 6.38 | 6.38 | -1.39% | 426,932 | 0.59 |
| Oct 05, 2026 | 6.52 | 6.52 | 6.35 | 6.47 | 6.47 | -0.77% | 617,212 | 0.86 |
| Oct 02, 2026 | 6.55 | 6.62 | 6.42 | 6.52 | 6.52 | +0.08% | 545,750 | 0.76 |
| Oct 01, 2026 | 6.41 | 6.66 | 6.33 | 6.52 | 6.52 | +2.12% | 736,403 | 1.04 |
| Sep 30, 2026 | 6.41 | 6.50 | 6.37 | 6.38 | 6.38 | -0.47% | 605,038 | 0.86 |
| Sep 29, 2026 | 6.31 | 6.41 | 6.28 | 6.41 | 6.41 | +1.26% | 688,914 | 0.99 |
| Sep 28, 2026 | 6.10 | 6.44 | 6.01 | 6.33 | 6.33 | +3.09% | 942,000 | 1.37 |
| Sep 25, 2026 | 5.92 | 6.19 | 5.92 | 6.14 | 6.14 | +3.72% | 812,038 | 1.19 |
| Sep 24, 2026 | 5.87 | 5.95 | 5.74 | 5.92 | 5.92 | +0.51% | 691,425 | 1.02 |
| Sep 23, 2026 | 5.81 | 5.93 | 5.75 | 5.89 | 5.89 | +1.38% | 536,402 | 0.76 |
| Sep 22, 2026 | 5.70 | 5.84 | 5.66 | 5.81 | 5.81 | +2.83% | 554,456 | 0.79 |
| Sep 21, 2026 | 5.66 | 5.71 | 5.54 | 5.65 | 5.65 | +0.18% | 632,447 | 0.91 |
| Sep 18, 2026 | 5.64 | 5.68 | 5.54 | 5.64 | 5.64 | -1.23% | 1,381,111 | 1.99 |
| Sep 17, 2026 | 5.66 | 5.73 | 5.61 | 5.71 | 5.71 | +2.15% | 507,140 | 0.73 |
| Sep 16, 2026 | 5.63 | 5.63 | 5.52 | 5.59 | 5.59 | -1.06% | 563,516 | 0.83 |
| Sep 15, 2026 | 5.60 | 5.67 | 5.57 | 5.65 | 5.65 | 0.00% | 474,792 | 0.69 |
| Sep 14, 2026 | 5.65 | 5.71 | 5.57 | 5.65 | 5.65 | +0.53% | 554,324 | 0.81 |
| Sep 11, 2026 | 5.53 | 5.73 | 5.50 | 5.62 | 5.62 | +2.93% | 646,144 | 0.95 |
| Sep 10, 2026 | 5.40 | 5.55 | 5.35 | 5.46 | 5.46 | +0.55% | 700,916 | 1.04 |
| Sep 09, 2026 | 5.39 | 5.47 | 5.32 | 5.43 | 5.43 | -0.37% | 517,852 | 0.77 |
| Sep 08, 2026 | 5.52 | 5.58 | 5.41 | 5.45 | 5.45 | -1.62% | 556,750 | 0.83 |
| Sep 07, 2026 | 5.77 | 5.84 | 5.53 | 5.54 | 5.54 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.77 | 5.84 | 5.53 | 5.54 | 5.54 | -5.30% | 924,436 | 1.39 |
