Cricut Inc (CRCT) Historical Stock Data
5.39 ↓0.02 (-0.37%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRCT is up 0.37% a day on average. There have been 17 days where Cricut Inc closed green and 13 days where CRCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.41 | 5.39 | ↓$0.02 (-0.37%) | 5.36 | 5.53 | 441.18K |
| 2024-04-25 | 5.26 | 5.41 | ↑$0.15 (2.85%) | 5.18 | 5.48 | 1.13M |
| 2024-04-24 | 5.27 | 5.31 | ↑$0.04 (0.76%) | 5.21 | 5.39 | 465.43K |
| 2024-04-23 | 5.20 | 5.29 | ↑$0.09 (1.73%) | 5.05 | 5.48 | 595.69K |
| 2024-04-22 | 5.24 | 5.20 | ↓$0.04 (-0.76%) | 5.11 | 5.30 | 736.80K |
| 2024-04-19 | 5.15 | 5.27 | ↑$0.12 (2.33%) | 5.13 | 5.36 | 621.12K |
| 2024-04-18 | 5.00 | 5.18 | ↑$0.18 (3.60%) | 4.95 | 5.28 | 706.96K |
| 2024-04-17 | 5.02 | 4.99 | ↓$0.03 (-0.60%) | 4.95 | 5.16 | 642.92K |
| 2024-04-16 | 4.97 | 4.99 | ↑$0.02 (0.40%) | 4.85 | 5.01 | 824.62K |
| 2024-04-15 | 5.10 | 5.00 | ↓$0.10 (-1.96%) | 4.91 | 5.17 | 1.03M |
| 2024-04-12 | 5.05 | 5.13 | ↑$0.08 (1.58%) | 5.04 | 5.29 | 784.83K |
| 2024-04-11 | 5.02 | 5.09 | ↑$0.07 (1.39%) | 4.85 | 5.14 | 562.79K |
| 2024-04-10 | 4.93 | 5.04 | ↑$0.11 (2.23%) | 4.87 | 5.13 | 828.30K |
| 2024-04-09 | 5.04 | 5.06 | ↑$0.02 (0.40%) | 4.95 | 5.33 | 784.22K |
| 2024-04-08 | 4.97 | 4.94 | ↓$0.03 (-0.60%) | 4.93 | 5.11 | 776.88K |
| 2024-04-05 | 4.84 | 4.98 | ↑$0.14 (2.89%) | 4.81 | 5.01 | 607.60K |
| 2024-04-04 | 4.75 | 4.86 | ↑$0.11 (2.32%) | 4.73 | 4.91 | 475.89K |
| 2024-04-03 | 4.73 | 4.72 | ↓$0.01 (-0.21%) | 4.67 | 4.77 | 239.03K |
| 2024-04-02 | 4.80 | 4.78 | ↓$0.02 (-0.42%) | 4.68 | 4.86 | 418.69K |
| 2024-04-01 | 4.74 | 4.82 | ↑$0.08 (1.69%) | 4.66 | 4.91 | 511.96K |
| 2024-03-28 | 4.74 | 4.76 | ↑$0.02 (0.42%) | 4.66 | 4.80 | 613.20K |
| 2024-03-27 | 4.62 | 4.65 | ↑$0.03 (0.65%) | 4.59 | 4.75 | 308.30K |
| 2024-03-26 | 4.74 | 4.59 | ↓$0.15 (-3.16%) | 4.55 | 4.80 | 566.30K |
| 2024-03-25 | 4.88 | 4.68 | ↓$0.20 (-4.10%) | 4.64 | 4.97 | 556.90K |
| 2024-03-22 | 4.99 | 4.88 | ↓$0.11 (-2.20%) | 4.83 | 5.02 | 548.05K |
| 2024-03-21 | 5.12 | 5.02 | ↓$0.10 (-1.95%) | 4.99 | 5.16 | 403.68K |
| 2024-03-20 | 5.12 | 5.11 | ↓$0.01 (-0.20%) | 5.00 | 5.21 | 476.21K |
| 2024-03-19 | 5.30 | 5.15 | ↓$0.15 (-2.83%) | 5.12 | 5.37 | 707.58K |
| 2024-03-18 | 5.25 | 5.29 | ↑$0.04 (0.76%) | 5.16 | 5.50 | 1M |
| 2024-03-15 | 5.05 | 5.27 | ↑$0.22 (4.36%) | 5.05 | 5.36 | 1.39M |
Create an account or log in to view more rows.
$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…
$CRCT today feels different to the moon