Cricut Inc (CRCT) Historical Stock Data
6.43 ↑0.35 (5.76%)
As of July 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CRCT is up 0.07% a day on average. There have been 15 days where Cricut Inc closed green and 15 days where CRCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.15 | 6.43 | ↑$0.28 (4.55%) | 6.08 | 6.43 | 466.16K |
| 2024-07-25 | 5.94 | 6.08 | ↑$0.14 (2.36%) | 5.86 | 6.19 | 1.11M |
| 2024-07-24 | 6.03 | 5.94 | ↓$0.09 (-1.49%) | 5.87 | 6.09 | 524.89K |
| 2024-07-23 | 6.01 | 6.07 | ↑$0.06 (1.00%) | 5.95 | 6.10 | 307.67K |
| 2024-07-22 | 5.87 | 5.98 | ↑$0.11 (1.87%) | 5.80 | 5.99 | 397.93K |
| 2024-07-19 | 5.97 | 5.94 | ↓$0.03 (-0.50%) | 5.75 | 5.97 | 588.41K |
| 2024-07-18 | 6.04 | 5.96 | ↓$0.08 (-1.32%) | 5.93 | 6.22 | 411.44K |
| 2024-07-17 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 5.91 | 6.12 | 430.97K |
| 2024-07-16 | 5.78 | 6.03 | ↑$0.25 (4.33%) | 5.77 | 6.08 | 730.26K |
| 2024-07-15 | 5.93 | 5.71 | ↓$0.22 (-3.71%) | 5.70 | 5.93 | 450.25K |
| 2024-07-12 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.69 | 5.96 | 604.45K |
| 2024-07-11 | 5.58 | 5.91 | ↑$0.33 (5.91%) | 5.56 | 5.91 | 751.59K |
| 2024-07-10 | 5.51 | 5.46 | ↓$0.05 (-0.91%) | 5.42 | 5.53 | 489.99K |
| 2024-07-09 | 5.46 | 5.49 | ↑$0.03 (0.55%) | 5.37 | 5.52 | 410.02K |
| 2024-07-08 | 5.51 | 5.49 | ↓$0.02 (-0.36%) | 5.46 | 5.70 | 565.14K |
| 2024-07-05 | 5.59 | 5.45 | ↓$0.14 (-2.50%) | 5.40 | 5.66 | 692.10K |
| 2024-07-03 | 5.40 | 5.64 | ↑$0.24 (4.44%) | 5.40 | 5.75 | 536.72K |
| 2024-07-02 | 5.04 | 5.41 | ↑$0.37 (7.34%) | 5.00 | 5.43 | 0.97M |
| 2024-07-01 | 6.07 | 5.55 | ↓$0.52 (-8.57%) | 5.46 | 6.18 | 1.16M |
| 2024-06-28 | 5.93 | 5.99 | ↑$0.06 (1.01%) | 5.65 | 6.01 | 1.47M |
| 2024-06-27 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.78 | 6.02 | 598.39K |
| 2024-06-26 | 5.88 | 5.87 | ↓$0.01 (-0.17%) | 5.84 | 6.04 | 692.24K |
| 2024-06-25 | 5.92 | 5.91 | ↓$0.01 (-0.17%) | 5.85 | 6.04 | 530.18K |
| 2024-06-24 | 5.91 | 5.98 | ↑$0.07 (1.18%) | 5.88 | 6.19 | 601.62K |
| 2024-06-21 | 6.45 | 5.94 | ↓$0.51 (-7.91%) | 5.92 | 6.48 | 1.03M |
| 2024-06-20 | 6.54 | 6.47 | ↓$0.07 (-1.07%) | 6.47 | 6.62 | 603.99K |
| 2024-06-18 | 6.67 | 6.57 | ↓$0.10 (-1.50%) | 6.53 | 6.72 | 618.20K |
| 2024-06-17 | 6.68 | 6.70 | ↑$0.02 (0.30%) | 6.67 | 6.84 | 415.48K |
| 2024-06-14 | 6.81 | 6.68 | ↓$0.13 (-1.91%) | 6.57 | 6.87 | 521.71K |
| 2024-06-13 | 6.91 | 6.86 | ↓$0.05 (-0.72%) | 6.78 | 7.00 | 592.97K |
Create an account or log in to view more rows.
$CRCT it's true....
$CRCT beauty. Bag secured
$CRCT Bears always win...
Bulls have to be forever bagholders....
$CRCT no wonder price closed that way
$CRCT good times
$CRCT nice gap
$CRCT diversified
$CRCT let’s go baby!
$CRCT strong move here
$CRCT they don’t want us to shine… But we gon shine…