Cricut, Inc. - Class A common stock (CRCT)
5.7350
+0.1750 (3.15%)
NASDAQ · Last Trade: Aug 19th, 1:07 PM EDT
Historical Prices For Cricut, Inc. - Class A common stock (CRCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2025 | 5.55 | 5.63 | 5.51 | 5.56 | 372,349 | 5.56 |
| 8/15/2025 | 5.69 | 5.71 | 5.46 | 5.52 | 1,191,278 | 5.52 |
| 8/14/2025 | 5.53 | 5.68 | 5.53 | 5.66 | 531,662 | 5.66 |
| 8/13/2025 | 5.56 | 5.69 | 5.43 | 5.65 | 554,823 | 5.65 |
| 8/12/2025 | 5.59 | 5.61 | 5.34 | 5.56 | 683,528 | 5.56 |
| 8/11/2025 | 5.68 | 5.77 | 5.57 | 5.57 | 494,197 | 5.57 |
| 8/08/2025 | 5.68 | 5.97 | 5.63 | 5.68 | 1,019,721 | 5.68 |
| 8/07/2025 | 5.67 | 5.74 | 5.49 | 5.69 | 1,243,738 | 5.69 |
| 8/06/2025 | 5.52 | 6.23 | 5.33 | 5.67 | 1,785,143 | 5.67 |
| 8/05/2025 | 4.77 | 4.86 | 4.60 | 4.85 | 1,330,248 | 4.85 |
| 8/04/2025 | 4.70 | 4.80 | 4.68 | 4.72 | 586,560 | 4.72 |
| 8/01/2025 | 4.85 | 4.88 | 4.55 | 4.64 | 686,321 | 4.64 |
| 7/31/2025 | 4.91 | 5.00 | 4.85 | 4.90 | 459,565 | 4.90 |
| 7/30/2025 | 5.16 | 5.24 | 4.90 | 4.92 | 362,038 | 4.92 |
| 7/29/2025 | 5.16 | 5.22 | 5.12 | 5.18 | 331,194 | 5.18 |
| 7/28/2025 | 5.24 | 5.32 | 5.11 | 5.14 | 509,630 | 5.14 |
| 7/25/2025 | 5.43 | 5.43 | 5.21 | 5.21 | 371,575 | 5.21 |
| 7/24/2025 | 5.58 | 5.58 | 5.43 | 5.44 | 407,660 | 5.44 |
| 7/23/2025 | 5.53 | 5.62 | 5.49 | 5.61 | 313,854 | 5.61 |
| 7/22/2025 | 5.41 | 5.59 | 5.41 | 5.49 | 654,556 | 5.49 |
| 7/21/2025 | 5.46 | 5.58 | 5.36 | 5.38 | 482,136 | 5.38 |
| 7/18/2025 | 5.33 | 5.50 | 5.26 | 5.44 | 643,687 | 5.44 |
| 7/17/2025 | 5.24 | 5.37 | 5.20 | 5.28 | 469,443 | 5.28 |
| 7/16/2025 | 5.16 | 5.30 | 5.16 | 5.25 | 521,154 | 5.25 |
| 7/15/2025 | 5.22 | 5.36 | 5.11 | 5.14 | 664,751 | 5.14 |
| 7/14/2025 | 5.30 | 5.34 | 5.14 | 5.20 | 758,335 | 5.20 |
| 7/11/2025 | 5.62 | 5.67 | 5.29 | 5.30 | 479,821 | 5.30 |
| 7/10/2025 | 5.81 | 5.82 | 5.58 | 5.63 | 806,909 | 5.63 |
| 7/09/2025 | 6.07 | 6.09 | 5.88 | 5.88 | 659,059 | 5.88 |
| 7/08/2025 | 6.15 | 6.15 | 5.80 | 6.02 | 969,359 | 6.02 |
| 7/07/2025 | 6.31 | 6.47 | 6.12 | 6.15 | 1,098,192 | 6.15 |
| 7/03/2025 | 7.22 | 7.33 | 7.10 | 7.21 | 864,933 | 6.36 |
| 7/02/2025 | 6.93 | 7.19 | 6.91 | 7.21 | 902,190 | 6.36 |
| 7/01/2025 | 6.73 | 7.10 | 6.71 | 6.91 | 1,044,318 | 6.10 |
| 6/30/2025 | 6.51 | 6.78 | 6.49 | 6.77 | 1,048,196 | 5.97 |
| 6/27/2025 | 6.58 | 6.58 | 6.38 | 6.49 | 1,618,974 | 5.72 |
| 6/26/2025 | 6.66 | 6.68 | 6.51 | 6.52 | 393,041 | 5.75 |
| 6/25/2025 | 6.77 | 6.77 | 6.63 | 6.66 | 408,534 | 5.87 |
| 6/24/2025 | 6.68 | 6.85 | 6.67 | 6.73 | 450,481 | 5.94 |
| 6/23/2025 | 6.49 | 6.67 | 6.43 | 6.67 | 269,158 | 5.88 |
| 6/20/2025 | 6.65 | 6.67 | 6.51 | 6.54 | 625,630 | 5.77 |
| 6/18/2025 | 6.56 | 6.65 | 6.50 | 6.60 | 350,794 | 5.82 |
| 6/17/2025 | 6.53 | 6.65 | 6.49 | 6.55 | 392,760 | 5.78 |
| 6/16/2025 | 6.35 | 6.59 | 6.34 | 6.59 | 424,919 | 5.81 |
| 6/13/2025 | 6.48 | 6.53 | 6.20 | 6.27 | 332,220 | 5.53 |
| 6/12/2025 | 6.62 | 6.66 | 6.39 | 6.55 | 353,096 | 5.78 |
| 6/11/2025 | 6.44 | 6.69 | 6.39 | 6.66 | 422,421 | 5.87 |
| 6/10/2025 | 6.40 | 6.50 | 6.36 | 6.41 | 276,677 | 5.65 |
| 6/09/2025 | 6.47 | 6.50 | 6.37 | 6.37 | 249,786 | 5.62 |
| 6/06/2025 | 6.51 | 6.60 | 6.41 | 6.42 | 410,756 | 5.66 |
| 6/05/2025 | 6.38 | 6.58 | 6.38 | 6.48 | 599,966 | 5.72 |
| 6/04/2025 | 6.23 | 6.43 | 6.17 | 6.42 | 456,066 | 5.66 |
| 6/03/2025 | 6.42 | 6.44 | 6.15 | 6.23 | 528,739 | 5.50 |
| 6/02/2025 | 6.08 | 6.33 | 6.00 | 6.33 | 488,068 | 5.58 |
| 5/30/2025 | 5.73 | 6.18 | 5.73 | 6.06 | 650,128 | 5.35 |
| 5/29/2025 | 6.02 | 6.02 | 5.85 | 5.91 | 218,854 | 5.21 |
| 5/28/2025 | 5.98 | 6.15 | 5.95 | 5.99 | 355,887 | 5.28 |
| 5/27/2025 | 6.02 | 6.09 | 5.95 | 5.99 | 313,337 | 5.28 |
| 5/23/2025 | 6.01 | 6.03 | 5.86 | 5.95 | 380,294 | 5.25 |
| 5/22/2025 | 6.08 | 6.21 | 6.03 | 6.11 | 361,835 | 5.39 |
| 5/21/2025 | 6.22 | 6.29 | 6.09 | 6.11 | 356,452 | 5.39 |
| 5/20/2025 | 6.21 | 6.41 | 6.16 | 6.26 | 427,468 | 5.52 |
| 5/19/2025 | 6.20 | 6.25 | 6.06 | 6.18 | 354,594 | 5.45 |