Cricut, Inc. - Class A common stock (CRCT)
4.2300
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 15th, 5:28 AM EDT
Historical Prices For Cricut, Inc. - Class A common stock (CRCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2026 | 4.28 | 4.32 | 4.22 | 4.23 | 362,685 | 4.23 |
| 4/13/2026 | 4.17 | 4.30 | 4.09 | 4.27 | 669,347 | 4.27 |
| 4/10/2026 | 4.23 | 4.36 | 4.17 | 4.18 | 879,492 | 4.18 |
| 4/09/2026 | 4.21 | 4.23 | 4.11 | 4.14 | 743,495 | 4.14 |
| 4/08/2026 | 4.27 | 4.33 | 4.22 | 4.24 | 395,971 | 4.24 |
| 4/07/2026 | 4.09 | 4.17 | 4.08 | 4.13 | 430,994 | 4.13 |
| 4/06/2026 | 4.01 | 4.13 | 4.00 | 4.11 | 413,962 | 4.11 |
| 4/02/2026 | 3.83 | 4.03 | 3.81 | 4.00 | 509,841 | 4.00 |
| 4/01/2026 | 3.78 | 3.92 | 3.75 | 3.90 | 677,369 | 3.90 |
| 3/31/2026 | 3.85 | 3.85 | 3.73 | 3.74 | 380,530 | 3.74 |
| 3/30/2026 | 3.82 | 3.85 | 3.75 | 3.79 | 275,519 | 3.79 |
| 3/27/2026 | 3.94 | 3.94 | 3.77 | 3.79 | 340,089 | 3.79 |
| 3/26/2026 | 4.03 | 4.07 | 3.95 | 3.97 | 439,106 | 3.97 |
| 3/25/2026 | 4.17 | 4.19 | 4.04 | 4.05 | 348,787 | 4.05 |
| 3/24/2026 | 4.10 | 4.16 | 4.04 | 4.13 | 515,105 | 4.13 |
| 3/23/2026 | 4.17 | 4.26 | 4.09 | 4.14 | 716,552 | 4.14 |
| 3/20/2026 | 4.09 | 4.13 | 4.00 | 4.08 | 1,261,680 | 4.08 |
| 3/19/2026 | 4.04 | 4.16 | 4.04 | 4.08 | 648,719 | 4.08 |
| 3/18/2026 | 4.08 | 4.15 | 4.05 | 4.06 | 456,474 | 4.06 |
| 3/17/2026 | 4.09 | 4.20 | 4.09 | 4.13 | 522,297 | 4.13 |
| 3/16/2026 | 4.11 | 4.15 | 4.07 | 4.08 | 440,667 | 4.08 |
| 3/13/2026 | 4.06 | 4.14 | 4.04 | 4.07 | 431,185 | 4.07 |
| 3/12/2026 | 4.01 | 4.08 | 3.98 | 4.02 | 635,986 | 4.02 |
| 3/11/2026 | 4.02 | 4.12 | 4.01 | 4.05 | 494,885 | 4.05 |
| 3/10/2026 | 4.06 | 4.15 | 4.01 | 4.04 | 497,874 | 4.04 |
| 3/09/2026 | 4.02 | 4.10 | 3.88 | 4.09 | 915,228 | 4.09 |
| 3/06/2026 | 4.10 | 4.16 | 4.02 | 4.05 | 765,247 | 4.05 |
| 3/05/2026 | 4.52 | 4.53 | 4.09 | 4.14 | 1,396,561 | 4.14 |
| 3/04/2026 | 4.35 | 4.57 | 4.30 | 4.52 | 1,159,673 | 4.52 |
| 3/03/2026 | 4.23 | 4.34 | 4.20 | 4.32 | 757,005 | 4.32 |
| 3/02/2026 | 4.24 | 4.32 | 4.18 | 4.30 | 680,853 | 4.30 |
| 2/27/2026 | 4.37 | 4.37 | 4.17 | 4.30 | 749,302 | 4.30 |
| 2/26/2026 | 4.35 | 4.46 | 4.32 | 4.40 | 673,646 | 4.40 |
| 2/25/2026 | 4.34 | 4.39 | 4.26 | 4.35 | 406,835 | 4.35 |
| 2/24/2026 | 4.43 | 4.53 | 4.31 | 4.33 | 631,428 | 4.33 |
| 2/23/2026 | 4.60 | 4.62 | 4.36 | 4.41 | 606,233 | 4.41 |
| 2/20/2026 | 4.64 | 4.70 | 4.54 | 4.62 | 1,656,464 | 4.62 |
| 2/19/2026 | 4.64 | 4.70 | 4.61 | 4.64 | 506,690 | 4.64 |
| 2/18/2026 | 4.60 | 4.75 | 4.58 | 4.64 | 441,999 | 4.64 |
| 2/17/2026 | 4.69 | 4.69 | 4.55 | 4.58 | 346,479 | 4.58 |
| 2/13/2026 | 4.67 | 4.76 | 4.65 | 4.69 | 641,035 | 4.69 |
| 2/12/2026 | 4.62 | 4.69 | 4.51 | 4.66 | 512,667 | 4.66 |
| 2/11/2026 | 4.68 | 4.68 | 4.56 | 4.63 | 276,065 | 4.63 |
| 2/10/2026 | 4.60 | 4.72 | 4.60 | 4.65 | 385,245 | 4.65 |
| 2/09/2026 | 4.59 | 4.67 | 4.51 | 4.60 | 374,053 | 4.60 |
| 2/06/2026 | 4.46 | 4.63 | 4.46 | 4.62 | 366,647 | 4.62 |
| 2/05/2026 | 4.52 | 4.55 | 4.45 | 4.47 | 407,621 | 4.47 |
| 2/04/2026 | 4.44 | 4.55 | 4.40 | 4.53 | 480,870 | 4.53 |
| 2/03/2026 | 4.53 | 4.63 | 4.19 | 4.41 | 1,563,601 | 4.41 |
| 2/02/2026 | 4.45 | 4.61 | 4.38 | 4.54 | 652,844 | 4.54 |
| 1/30/2026 | 4.41 | 4.48 | 4.38 | 4.47 | 356,101 | 4.47 |
| 1/29/2026 | 4.46 | 4.47 | 4.39 | 4.41 | 403,780 | 4.41 |
| 1/28/2026 | 4.42 | 4.50 | 4.41 | 4.44 | 321,512 | 4.44 |
| 1/27/2026 | 4.40 | 4.47 | 4.35 | 4.40 | 277,741 | 4.40 |
| 1/26/2026 | 4.42 | 4.48 | 4.38 | 4.40 | 406,826 | 4.40 |
| 1/23/2026 | 4.35 | 4.42 | 4.35 | 4.40 | 351,611 | 4.40 |
| 1/22/2026 | 4.30 | 4.41 | 4.28 | 4.34 | 339,644 | 4.34 |
| 1/21/2026 | 4.25 | 4.31 | 4.21 | 4.26 | 438,673 | 4.26 |
| 1/20/2026 | 4.24 | 4.29 | 4.21 | 4.23 | 478,811 | 4.23 |
| 1/16/2026 | 4.49 | 4.53 | 4.25 | 4.31 | 866,608 | 4.31 |
| 1/15/2026 | 4.56 | 4.65 | 4.38 | 4.49 | 851,840 | 4.49 |