Cricut Inc (CRCT) Historical Stock Data

8.35 ↓0.34 (-3.91%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, CRCT is down -1.44% a day on average. There have been 10 days where Cricut Inc closed green and 20 days where CRCT closed red.

DateOpenCloseChangeLowHighVolume
2022-05-208.778.35↓$0.42 (-4.79%)8.118.79347.36K
2022-05-198.188.69↑$0.51 (6.23%)8.058.77394.18K
2022-05-188.508.26↓$0.24 (-2.82%)8.039.00469.75K
2022-05-178.858.87↑$0.02 (0.23%)8.469.06676.18K
2022-05-169.808.83↓$0.97 (-9.90%)8.839.80330.54K
2022-05-1310.509.80↓$0.70 (-6.67%)9.6710.50496.14K
2022-05-129.1910.41↑$1.22 (13.28%)9.0010.88523.22K
2022-05-119.919.48↓$0.43 (-4.34%)9.039.98350.89K
2022-05-1011.499.85↓$1.64 (-14.27%)9.1111.520.92M
2022-05-0911.6611.16↓$0.50 (-4.29%)10.8711.99326.14K
2022-05-0612.2012.00↓$0.20 (-1.64%)11.6812.28422.48K
2022-05-0512.8312.17↓$0.66 (-5.14%)11.9812.83314.11K
2022-05-0412.9712.67↓$0.30 (-2.31%)12.2513.01322.82K
2022-05-0312.3013.12↑$0.82 (6.67%)12.3013.36221.59K
2022-05-0211.6512.39↑$0.74 (6.35%)11.6312.39174.36K
2022-04-2912.4011.62↓$0.78 (-6.29%)11.5612.66212.71K
2022-04-2812.5912.54↓$0.05 (-0.40%)12.1112.74131.82K
2022-04-2712.7412.21↓$0.53 (-4.16%)11.9613.04158.25K
2022-04-2613.1212.76↓$0.36 (-2.74%)12.5013.12148.41K
2022-04-2512.7113.06↑$0.35 (2.75%)12.2413.21259.97K
2022-04-2213.3712.75↓$0.62 (-4.64%)12.3113.51318.97K
2022-04-2114.3613.50↓$0.86 (-5.99%)13.4714.37174.83K
2022-04-2013.8713.88↑$0.01 (0.07%)13.7414.20225.13K
2022-04-1913.4713.93↑$0.46 (3.41%)13.4214.10219.81K
2022-04-1813.5213.46↓$0.06 (-0.44%)13.1913.60174.07K
2022-04-1413.4413.44↑$0.00 (0.00%)13.3013.64210.16K
2022-04-1313.3113.45↑$0.14 (1.05%)13.1413.60216.35K
2022-04-1213.3013.17↓$0.13 (-0.98%)12.9913.53146.78K
2022-04-1113.3113.20↓$0.11 (-0.83%)13.2013.58165.11K
2022-04-0813.5013.43↓$0.07 (-0.52%)13.2713.60139.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyNameIsDraven

$CRCT the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
breakthisgrip

$CRCT I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report