Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cricut, Inc. - Class A common stock (NQ: CRCT )

5.620 -0.220 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 5.810 5.822 5.580 5.620 246,437 -0.22(-3.77%)
Jan 07, 2025 5.790 5.920 5.700 5.840 290,105 -0.08(-1.35%)
Jan 06, 2025 5.900 5.985 5.820 5.920 440,090 +0.05(+0.85%)
Jan 03, 2025 5.720 5.895 5.690 5.870 378,293 +0.21(+3.71%)
Jan 02, 2025 5.760 5.810 5.570 5.660 399,462 -0.04(-0.70%)
Dec 31, 2024 5.700 0 -0.03(-0.52%)
Dec 30, 2024 5.740 5.755 5.580 5.730 210,095 -0.02(-0.35%)
Dec 27, 2024 5.780 5.805 5.440 5.750 255,220 -0.06(-1.03%)
Dec 26, 2024 5.790 5.925 5.750 5.810 151,588 -0.01(-0.17%)
Dec 24, 2024 5.840 5.870 5.770 5.820 96,300 +0.00(+0.00%)
Dec 23, 2024 5.910 5.910 5.710 5.820 234,706 -0.11(-1.85%)
Dec 20, 2024 5.930 6.060 5.845 5.930 480,272 -0.11(-1.82%)
Dec 19, 2024 6.180 6.260 5.940 6.040 177,012 -0.08(-1.31%)
Dec 18, 2024 6.400 6.495 6.070 6.120 447,977 -0.26(-4.08%)
Dec 17, 2024 6.310 6.405 6.185 6.380 324,088 +0.04(+0.63%)
Dec 16, 2024 5.950 6.355 5.950 6.340 257,130 +0.37(+6.20%)
Dec 13, 2024 5.930 6.010 5.850 5.970 244,918 +0.02(+0.34%)
Dec 12, 2024 5.990 5.990 5.870 5.950 330,313 -0.08(-1.33%)
Dec 11, 2024 6.000 6.070 5.920 6.030 852,457 +0.08(+1.34%)
Dec 10, 2024 5.880 6.070 5.810 5.950 286,330 +0.01(+0.17%)
Dec 09, 2024 5.670 5.960 5.650 5.940 541,284 +0.32(+5.69%)
Dec 06, 2024 5.630 5.865 5.530 5.620 476,293 +0.04(+0.72%)
Dec 05, 2024 5.730 5.750 5.525 5.580 288,321 -0.13(-2.28%)
Dec 04, 2024 5.440 5.780 5.440 5.710 308,641 +0.15(+2.70%)
Dec 03, 2024 5.500 5.590 5.380 5.560 323,940 +0.08(+1.46%)
Dec 02, 2024 5.180 5.500 5.150 5.480 782,408 +0.29(+5.59%)
Nov 29, 2024 5.170 5.199 5.070 5.190 182,817 +0.03(+0.58%)
Nov 27, 2024 5.180 5.260 5.100 5.160 304,749 -0.01(-0.19%)
Nov 26, 2024 5.220 5.380 5.140 5.170 512,331 -0.07(-1.34%)
Nov 25, 2024 5.150 5.375 5.150 5.240 514,129 +0.14(+2.75%)
Nov 22, 2024 5.180 5.220 5.075 5.100 324,391 -0.08(-1.54%)
Nov 21, 2024 5.130 5.230 5.085 5.180 199,748 +0.08(+1.57%)
Nov 20, 2024 5.240 5.240 5.015 5.100 272,735 -0.14(-2.67%)
Nov 19, 2024 5.150 5.260 5.115 5.240 270,858 +0.05(+0.96%)
Nov 18, 2024 5.050 5.249 5.025 5.190 381,499 +0.14(+2.77%)
Nov 15, 2024 5.200 5.260 4.975 5.050 741,558 -0.12(-2.32%)
Nov 14, 2024 5.540 5.595 5.075 5.170 372,431 -0.37(-6.68%)
Nov 13, 2024 5.580 5.735 5.430 5.540 532,230 -0.03(-0.54%)
Nov 12, 2024 5.910 5.970 5.560 5.570 416,322 -0.34(-5.75%)
Nov 11, 2024 5.850 5.917 5.755 5.910 278,297 +0.14(+2.43%)
Nov 08, 2024 5.770 5.895 5.580 5.770 460,894 -0.03(-0.52%)
Nov 07, 2024 5.590 6.130 5.550 5.800 574,272 +0.23(+4.13%)
Nov 06, 2024 5.950 6.350 5.500 5.570 1,109,448 -1.00(-15.22%)
Nov 05, 2024 6.410 6.635 6.270 6.570 633,358 +0.20(+3.14%)
Nov 04, 2024 6.420 6.585 6.340 6.370 260,757 -0.10(-1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.