Cricut Inc (CRCT) Historical Stock Data

6.86 ↓0.07 (-1.01%)
As of June 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CRCT is up 0.51% a day on average. There have been 13 days where Cricut Inc closed green and 17 days where CRCT closed red.

DateOpenCloseChangeLowHighVolume
2024-06-136.916.86↓$0.05 (-0.72%)6.787.00592.97K
2024-06-127.036.93↓$0.10 (-1.42%)6.917.17417.02K
2024-06-116.796.94↑$0.15 (2.21%)6.776.97480.51K
2024-06-106.706.89↑$0.19 (2.84%)6.666.92507.26K
2024-06-076.636.70↑$0.07 (1.06%)6.486.87661.60K
2024-06-066.636.74↑$0.11 (1.66%)6.586.80474.56K
2024-06-056.356.69↑$0.34 (5.35%)6.356.78794.33K
2024-06-046.076.35↑$0.28 (4.61%)6.076.38536.66K
2024-06-036.226.16↓$0.06 (-0.96%)6.136.35571.64K
2024-05-316.266.23↓$0.03 (-0.48%)6.186.44804K
2024-05-306.176.23↑$0.06 (0.97%)6.106.26594.60K
2024-05-296.176.11↓$0.06 (-0.97%)6.076.33562.85K
2024-05-286.186.28↑$0.10 (1.62%)6.166.49696.40K
2024-05-246.106.06↓$0.04 (-0.66%)5.986.28667.87K
2024-05-236.416.11↓$0.30 (-4.68%)6.076.90714.27K
2024-05-226.686.41↓$0.27 (-4.04%)6.416.74821.95K
2024-05-216.806.71↓$0.09 (-1.32%)6.576.80577.27K
2024-05-206.906.78↓$0.12 (-1.74%)6.716.90681.66K
2024-05-177.066.95↓$0.11 (-1.56%)6.787.08711.05K
2024-05-167.287.06↓$0.22 (-3.02%)7.037.28713.86K
2024-05-157.467.23↓$0.23 (-3.08%)7.177.48652.32K
2024-05-147.267.48↑$0.22 (3.03%)7.247.580.98M
2024-05-137.047.17↑$0.13 (1.85%)6.887.21716.39K
2024-05-107.747.05↓$0.69 (-8.91%)6.907.761.66M
2024-05-098.297.86↓$0.43 (-5.19%)7.658.401.71M
2024-05-086.438.14↑$1.71 (26.59%)6.238.347.85M
2024-05-075.585.53↓$0.05 (-0.90%)5.505.851.37M
2024-05-065.735.54↓$0.19 (-3.32%)5.525.76681.46K
2024-05-035.515.71↑$0.20 (3.63%)5.515.87627.38K
2024-05-025.425.57↑$0.15 (2.77%)5.365.60445.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$CRCT Bears always win...
Bulls have to be forever bagholders....

0 Like Report
7starRestaurant

$CRCT they don’t want us to shine… But we gon shine…

0 Like Report