Dark

CRCT
Cricut, Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 5, 2026 12:07:43 PM EDT

5.98USD+21.175%(+1.05)1,739,324

5.97Bid 5.98Ask 0.01Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

5.14USD+4.154%(+0.21)392

After-hours

Aug 4, 2026 4:21:30 PM EDT

5.07USD+2.736%(+0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	5.3200	6.2700	5.3200	5.9800	+21.053%	1,739,324	0.000%
2026-08-04	4.7700	4.9700	4.7300	4.9400	+3.132%	829,769	+21.053%
2026-08-03	4.7500	4.8200	4.6850	4.7900	+2.132%	499,617	+24.843%
2026-07-31	4.6800	4.7050	4.6100	4.6900	+0.860%	327,051	+27.505%
2026-07-30	4.7900	4.8000	4.5900	4.6500	-2.923%	387,993	+28.602%
2026-07-29	4.7000	4.8200	4.6800	4.7900	+2.023%	656,582	+24.843%
2026-07-28	4.5300	4.7450	4.3600	4.6950	+4.799%	470,290	+27.370%
2026-07-27	4.4900	4.5600	4.4700	4.4800	+0.448%	340,577	+33.482%
2026-07-24	4.2700	4.4650	4.2700	4.4600	+4.941%	385,395	+34.081%
2026-07-23	4.4400	4.4450	4.2500	4.2500	-4.494%	599,318	+40.706%
2026-07-22	4.4900	4.5050	4.4150	4.4500	-0.891%	281,651	+34.382%
2026-07-21	4.6000	4.6000	4.4700	4.4900	-2.391%	354,127	+33.185%
2026-07-20	4.6200	4.6800	4.5600	4.6000	-0.648%	298,464	+30.000%
2026-07-17	4.7000	4.7700	4.5850	4.6300	-1.489%	527,469	+29.158%
2026-07-16	4.6000	4.7300	4.4600	4.7000	-0.634%	660,251	+27.234%
2026-07-15	4.5100	4.7650	4.5100	4.7300	+5.580%	856,374	+26.427%
2026-07-14	4.5300	4.5600	4.4650	4.4800	-0.885%	347,577	+33.482%
2026-07-13	4.4300	4.5700	4.4300	4.5200	+2.494%	398,084	+32.301%
2026-07-10	4.3700	4.4800	4.3700	4.4100	+1.147%	479,342	+35.601%
2026-07-09	4.2800	4.3900	4.2400	4.3600	+1.869%	479,939	+37.156%
2026-07-08	4.2900	4.3700	4.2400	4.2800	-1.382%	393,713	+39.720%
2026-07-07	4.3400	4.4450	4.3200	4.3400	-1.810%	455,595	+37.788%
2026-07-06	4.4400	4.4900	4.4200	4.4200	-0.897%	578,932	+35.294%
2026-07-02	4.4500	4.5300	4.4050	4.4600	+0.225%	411,641	+34.081%
2026-07-01	4.4100	4.4792	4.3523	4.4500	+1.367%	325,606	+34.382%
2026-06-30	4.4300	4.4300	4.2550	4.3900	-1.126%	434,662	+36.219%
2026-06-29	4.6000	4.6000	4.4350	4.4400	-4.104%	441,091	+34.685%
2026-06-26	4.4200	4.6800	4.4200	4.6300	+4.751%	2,228,677	+29.158%
2026-06-25	4.4400	4.4550	4.3950	4.4200	0.000%	416,037	+35.294%
2026-06-24	4.3700	4.5900	4.3700	4.4200	+1.609%	395,477	+35.294%
2026-06-23	4.4100	4.4450	4.2600	4.3500	-0.458%	1,083,047	+37.471%
2026-06-22	4.4600	4.4750	4.3500	4.3700	-2.018%	380,051	+36.842%
2026-06-18	4.4200	4.5400	4.4000	4.4600	+1.134%	716,423	+34.081%
2026-06-17	4.5000	4.5450	4.3750	4.4100	-2.217%	401,387	+35.601%
2026-06-16	4.5100	4.6000	4.4600	4.5100	0.000%	331,847	+32.594%
2026-06-15	4.5100	4.5850	4.4400	4.5100	+0.445%	343,581	+32.594%
2026-06-12	4.4700	4.5200	4.4600	4.4900	+0.447%	316,750	+33.185%
2026-06-11	4.4300	4.4800	4.3300	4.4700	+0.903%	378,451	+33.781%
2026-06-10	4.4000	4.4900	4.3900	4.4300	+0.682%	414,631	+34.989%
2026-06-09	4.2000	4.4300	4.2000	4.4000	+5.012%	442,188	+35.909%
2026-06-08	4.1600	4.2000	4.1200	4.1900	+1.208%	460,601	+42.721%
2026-06-05	4.1400	4.2750	4.1150	4.1400	+0.242%	640,478	+44.444%
2026-06-04	4.1400	4.2100	4.0700	4.1300	+0.487%	453,880	+44.794%
2026-06-03	4.1500	4.1850	4.0650	4.1100	-0.964%	495,890	+45.499%
2026-06-02	4.3400	4.3550	4.0650	4.1500	-5.467%	615,423	+44.096%
2026-06-01	4.1500	4.4100	4.1250	4.3900	+5.783%	660,083	+36.219%
2026-05-29	4.1100	4.2050	4.1100	4.1500	+0.484%	777,348	+44.096%
2026-05-28	4.2000	4.2600	4.1100	4.1300	-2.133%	407,243	+44.794%
2026-05-27	4.0500	4.2900	4.0500	4.2200	+4.455%	611,480	+41.706%
2026-05-26	4.0000	4.1050	4.0000	4.0400	+1.508%	473,441	+48.020%
2026-05-22	3.9900	4.0100	3.9450	3.9800	-0.748%	331,861	+50.251%
2026-05-21	3.9300	4.0400	3.8600	4.0100	+0.881%	356,738	+49.127%
2026-05-20	4.0100	4.0100	3.8950	3.9750	-0.873%	411,582	+50.440%
2026-05-19	3.9200	4.0450	3.8500	4.0100	+2.296%	564,544	+49.127%
2026-05-18	3.9300	4.0200	3.8800	3.9200	-0.254%	526,184	+52.551%
2026-05-15	4.0000	4.0600	3.9100	3.9300	-2.481%	587,460	+52.163%
2026-05-14	3.9900	4.1150	3.9750	4.0300	+2.284%	574,064	+48.387%
2026-05-13	4.2300	4.2500	3.9250	3.9400	-7.512%	583,430	+51.777%
2026-05-12	4.3600	4.3950	4.2500	4.2600	-2.294%	391,675	+40.376%
2026-05-11	4.2900	4.5300	4.2850	4.3600	+1.395%	525,283	+37.156%
2026-05-08	4.3500	4.3500	4.2011	4.3000	-1.376%	734,848	+39.070%
2026-05-07	4.4600	4.5100	4.2100	4.3600	-1.802%	650,005	+37.156%
2026-05-06	4.2300	4.6600	4.2300	4.4400	+5.213%	1,621,498	+34.685%
2026-05-05	4.1900	4.2500	4.0850	4.2200	+1.442%	586,937	+41.706%
2026-05-04	4.3100	4.3850	4.1600	4.1600	-3.480%	314,651	+43.750%
2026-05-01	4.3300	4.4200	4.3050	4.3100	0.000%	435,082	+38.747%
2026-04-30	4.2700	4.3300	4.2350	4.3100	+0.701%	237,350	+38.747%
2026-04-29	4.3500	4.3500	4.2400	4.2800	-2.506%	400,372	+39.720%
2026-04-28	4.4100	4.4800	4.3850	4.3900	-0.903%	247,383	+36.219%
2026-04-27	4.4500	4.4900	4.4150	4.4300	-0.449%	303,669	+34.989%
2026-04-24	4.5500	4.5500	4.4250	4.4500	-2.626%	268,435	+34.382%
2026-04-23	4.5900	4.6600	4.5347	4.5700	-1.509%	394,746	+30.853%
2026-04-22	4.6100	4.7100	4.5800	4.6400	+0.433%	347,109	+28.879%
2026-04-21	4.5600	4.6900	4.5600	4.6200	+1.316%	494,367	+29.437%
2026-04-20	4.4800	4.6000	4.4450	4.5600	+1.333%	302,403	+31.140%
2026-04-17	4.3800	4.5600	4.3800	4.5000	+3.448%	415,324	+32.889%
2026-04-16	4.3000	4.3800	4.2850	4.3500	+1.163%	456,540	+37.471%
2026-04-15	4.2000	4.3200	4.2000	4.3000	+1.655%	396,085	+39.070%
2026-04-14	4.2800	4.3200	4.2200	4.2300	-0.937%	362,685	+41.371%
2026-04-13	4.1700	4.3020	4.0900	4.2700	+2.153%	669,347	+40.047%
2026-04-10	4.2300	4.3600	4.1700	4.1800	+0.966%	879,492	+43.062%
2026-04-09	4.2100	4.2300	4.1100	4.1400	-2.358%	743,495	+44.444%
2026-04-08	4.2700	4.3250	4.2200	4.2400	+2.663%	395,971	+41.038%
2026-04-07	4.0900	4.1750	4.0800	4.1300	+0.487%	431,925	+44.794%
2026-04-06	4.0100	4.1300	4.0000	4.1100	+2.750%	413,962	+45.499%
2026-04-02	3.8300	4.0300	3.8150	4.0000	+2.564%	509,841	+49.500%
2026-04-01	3.7800	3.9200	3.7550	3.9000	+4.278%	677,369	+53.333%
2026-03-31	3.8500	3.8510	3.7350	3.7400	-1.319%	380,530	+59.893%
2026-03-30	3.8200	3.8500	3.7500	3.7900	0.000%	275,519	+57.784%
2026-03-27	3.9400	3.9400	3.7700	3.7900	-4.534%	340,089	+57.784%
2026-03-26	4.0300	4.0650	3.9500	3.9700	-1.975%	439,106	+50.630%
2026-03-25	4.1700	4.1900	4.0400	4.0500	-1.937%	348,787	+47.654%
2026-03-24	4.1000	4.1550	4.0400	4.1300	-0.242%	515,107	+44.794%
2026-03-23	4.1700	4.2600	4.0900	4.1400	+1.471%	716,552	+44.444%
2026-03-20	4.0900	4.1250	4.0050	4.0800	0.000%	1,261,617	+46.569%
2026-03-19	4.0400	4.1600	4.0400	4.0800	+0.493%	648,719	+46.569%
2026-03-18	4.0800	4.1500	4.0550	4.0600	-1.695%	456,475	+47.291%
2026-03-17	4.0900	4.2000	4.0900	4.1300	+1.225%	522,305	+44.794%
2026-03-16	4.1100	4.1523	4.0650	4.0800	+0.246%	440,667	+46.569%
2026-03-13	4.0600	4.1450	4.0400	4.0700	+1.244%	431,185	+46.929%
2026-03-12	4.0100	4.0850	3.9800	4.0200	-0.741%	635,989	+48.756%
2026-03-11	4.0200	4.1150	4.0100	4.0500	+0.248%	494,885	+47.654%
2026-03-10	4.0600	4.1500	4.0100	4.0400	-1.222%	497,879	+48.020%
2026-03-09	4.0200	4.1000	3.8800	4.0900	+0.988%	915,227	+46.210%
2026-03-06	4.1000	4.1550	4.0200	4.0500	-2.174%	765,247	+47.654%
2026-03-05	4.5200	4.5300	4.0950	4.1400	-8.407%	1,396,602	+44.444%
2026-03-04	4.3500	4.5700	4.3000	4.5200	+4.630%	1,159,924	+32.301%
2026-03-03	4.2300	4.3400	4.1950	4.3200	+0.465%	757,079	+38.426%
2026-03-02	4.2400	4.3200	4.1850	4.3000	0.000%	679,577	+39.070%
2026-02-27	4.3700	4.3700	4.1750	4.3000	-2.273%	749,254	+39.070%
2026-02-26	4.3500	4.4600	4.3150	4.4000	+1.149%	673,646	+35.909%
2026-02-25	4.3400	4.3900	4.2650	4.3500	+0.462%	406,895	+37.471%
2026-02-24	4.4300	4.5300	4.3100	4.3300	-1.814%	631,428	+38.106%
2026-02-23	4.6000	4.6150	4.3600	4.4100	-4.545%	606,135	+35.601%
2026-02-20	4.6400	4.6950	4.5400	4.6200	-0.431%	1,656,464	+29.437%
2026-02-19	4.6400	4.7000	4.6100	4.6400	0.000%	506,720	+28.879%
2026-02-18	4.6000	4.7486	4.5850	4.6400	+1.310%	441,999	+28.879%
2026-02-17	4.6900	4.6900	4.5500	4.5800	-2.345%	346,479	+30.568%
2026-02-13	4.6700	4.7600	4.6500	4.6900	+0.644%	641,035	+27.505%
2026-02-12	4.6200	4.6900	4.5100	4.6600	+0.648%	512,691	+28.326%
2026-02-11	4.6800	4.6800	4.5600	4.6300	-0.430%	275,969	+29.158%
2026-02-10	4.6000	4.7200	4.6000	4.6500	+1.087%	385,245	+28.602%
2026-02-09	4.5900	4.6750	4.5150	4.6000	-0.433%	373,057	+30.000%
2026-02-06	4.4600	4.6350	4.4600	4.6200	+3.356%	366,644	+29.437%
2026-02-05	4.5200	4.5500	4.4450	4.4700	-1.325%	407,629	+33.781%
2026-02-04	4.4400	4.5500	4.4017	4.5300	+2.721%	480,870	+32.009%
2026-02-03	4.5300	4.6350	4.1900	4.4100	-2.863%	1,563,613	+35.601%
2026-02-02	4.4500	4.6100	4.3800	4.5400	+1.566%	652,845	+31.718%
2026-01-30	4.4100	4.4800	4.3814	4.4700	+1.361%	356,101	+33.781%
2026-01-29	4.4600	4.4750	4.3900	4.4100	-0.676%	403,800	+35.601%
2026-01-28	4.4200	4.4950	4.4100	4.4400	+0.909%	321,553	+34.685%
2026-01-27	4.4000	4.4655	4.3500	4.4000	0.000%	277,741	+35.909%
2026-01-26	4.4200	4.4800	4.3800	4.4000	0.000%	406,827	+35.909%
2026-01-23	4.3500	4.4150	4.3500	4.4000	+1.382%	351,611	+35.909%
2026-01-22	4.3000	4.4100	4.2800	4.3400	+1.878%	339,944	+37.788%
2026-01-21	4.2500	4.3100	4.2050	4.2600	+0.709%	438,815	+40.376%
2026-01-20	4.2400	4.2900	4.2100	4.2300	-1.856%	477,354	+41.371%
2026-01-16	4.4900	4.5250	4.2500	4.3100	-4.009%	857,524	+38.747%
2026-01-15	4.5600	4.6500	4.3850	4.4900	-1.319%	849,272	+33.185%
2026-01-14	4.9400	4.9550	4.5150	4.5500	-8.081%	640,510	+31.429%
2026-01-13	4.9400	4.9700	4.9050	4.9500	+0.610%	409,323	+20.808%
2026-01-12	4.8400	4.9400	4.7900	4.9200	+1.653%	396,147	+21.545%
2026-01-09	4.8900	4.9350	4.7350	4.8400	-0.412%	487,642	+23.554%
2026-01-08	4.8600	4.9100	4.7500	4.8600	-1.018%	515,270	+23.045%
2026-01-07	4.8700	4.9700	4.8450	4.9100	+1.029%	613,372	+21.792%
2026-01-06	4.8200	4.8900	4.7500	4.8600	-2.016%	620,907	+23.045%
2026-01-05	4.8400	5.0200	4.8400	4.9600	+2.692%	513,114	+20.565%
2026-01-02	4.9800	4.9800	4.8100	4.8300	-2.424%	377,884	+23.810%
2025-12-31	4.9900	5.0300	4.9050	4.9500	-0.802%	461,800	+20.808%
2025-12-30	5.0200	5.0400	4.9850	4.9900	-0.598%	360,601	+19.840%
2025-12-29	5.0000	5.0500	4.8900	5.0200	-0.397%	308,477	+19.124%
2025-12-26	4.9100	5.0500	4.8950	5.0400	+2.231%	275,663	+18.651%
2025-12-24	4.9000	4.9750	4.8900	4.9300	+0.612%	298,878	+21.298%
2025-12-23	5.1100	5.1300	4.9000	4.9000	-4.854%	257,070	+22.041%
2025-12-22	5.1300	5.1700	5.0900	5.1500	+1.179%	384,846	+16.117%
2025-12-19	5.1700	5.2150	4.9400	5.0900	-2.303%	851,336	+17.485%
2025-12-18	5.2300	5.3450	5.2000	5.2100	0.000%	511,650	+14.779%
2025-12-17	5.1900	5.3000	5.1800	5.2100	+0.192%	407,202	+14.779%
2025-12-16	5.1700	5.2350	5.1100	5.2000	+0.775%	475,713	+15.000%
2025-12-15	5.2000	5.2200	5.1000	5.1600	-0.769%	492,783	+15.891%
2025-12-12	5.2500	5.2600	5.1600	5.2000	-0.763%	479,473	+15.000%
2025-12-11	5.2000	5.2700	5.1900	5.2400	+1.158%	338,648	+14.122%
2025-12-10	5.0900	5.2050	5.0300	5.1800	+1.768%	594,033	+15.444%
2025-12-09	5.0200	5.1500	5.0100	5.0900	+1.193%	452,252	+17.485%
2025-12-08	4.9500	5.0400	4.9150	5.0300	+1.207%	342,762	+18.887%
2025-12-05	5.0900	5.1250	4.9150	4.9700	-2.165%	500,023	+20.322%
2025-12-04	4.9900	5.0900	4.9450	5.0800	+1.397%	469,337	+17.717%
2025-12-03	4.8800	5.0250	4.8800	5.0100	+2.664%	363,274	+19.361%
2025-12-02	4.7900	4.9050	4.7200	4.8800	+2.092%	517,510	+22.541%
2025-12-01	4.7000	4.8600	4.6500	4.7800	+0.844%	516,956	+25.105%
2025-11-28	4.7700	4.8100	4.7000	4.7400	-0.211%	283,095	+26.160%
2025-11-26	4.8300	4.8600	4.7450	4.7500	-1.860%	428,798	+25.895%
2025-11-25	4.7400	4.8600	4.7400	4.8400	+2.542%	380,136	+23.554%
2025-11-24	4.8100	4.8700	4.7000	4.7200	-1.871%	678,010	+26.695%
2025-11-21	4.6500	4.8950	4.6200	4.8100	+3.441%	641,623	+24.324%
2025-11-20	4.6400	4.7400	4.6200	4.6500	+1.528%	668,424	+28.602%
2025-11-19	4.5600	4.6200	4.5300	4.5800	0.000%	526,746	+30.568%
2025-11-18	4.5300	4.6467	4.5300	4.5800	+0.659%	542,427	+30.568%
2025-11-17	4.5600	4.5800	4.4900	4.5500	-1.087%	617,992	+31.429%
2025-11-14	4.6000	4.6700	4.5200	4.6000	-0.648%	489,081	+30.000%
2025-11-13	4.7300	4.7776	4.6200	4.6300	-2.526%	833,120	+29.158%
2025-11-12	4.8000	4.9355	4.7300	4.7500	-1.042%	698,289	+25.895%
2025-11-11	4.7900	4.8550	4.7200	4.8000	+0.418%	503,215	+24.583%
2025-11-10	4.7800	4.8100	4.7000	4.7800	+0.210%	623,086	+25.105%
2025-11-07	4.7700	4.8025	4.6600	4.7700	-0.418%	875,309	+25.367%
2025-11-06	4.8800	4.9300	4.7100	4.7900	+0.842%	1,506,893	+24.843%
2025-11-05	5.4050	5.7900	4.6250	4.7500	-5.190%	1,487,926	+25.895%
2025-11-04	5.2900	5.3300	4.9900	5.0100	-6.355%	962,082	+19.361%
2025-11-03	5.3100	5.4350	5.2300	5.3500	+0.753%	753,143	+11.776%
2025-10-31	5.2300	5.3950	5.1201	5.3100	+2.115%	610,447	+12.618%
2025-10-30	5.2500	5.2500	5.1500	5.2000	-1.141%	490,476	+15.000%
2025-10-29	5.2600	5.3650	5.1700	5.2600	+0.190%	594,390	+13.688%
2025-10-28	5.3100	5.4000	5.2150	5.2500	-1.130%	529,629	+13.905%
2025-10-27	5.2700	5.3600	5.2700	5.3100	+1.724%	441,737	+12.618%
2025-10-24	5.2800	5.3100	5.1700	5.2200	-0.760%	280,085	+14.559%
2025-10-23	5.1000	5.2600	5.1000	5.2600	+3.543%	573,987	+13.688%
2025-10-22	5.1100	5.1600	5.0250	5.0800	-0.392%	568,707	+17.717%
2025-10-21	5.1200	5.1800	5.0700	5.1000	-0.391%	399,741	+17.255%
2025-10-20	5.2500	5.2929	5.1000	5.1200	-1.916%	374,852	+16.797%
2025-10-17	5.2000	5.2950	5.1750	5.2200	+0.192%	564,509	+14.559%
2025-10-16	5.1600	5.3500	5.0500	5.2100	-5.445%	807,653	+14.779%
2025-10-15	5.4400	5.5500	5.4050	5.5100	+2.607%	609,155	+8.530%
2025-10-14	5.2900	5.4300	5.2700	5.3700	+0.187%	773,801	+11.359%
2025-10-13	5.2100	5.4150	5.1800	5.3600	+3.876%	483,976	+11.567%
2025-10-10	5.4500	5.4600	5.1600	5.1600	-4.797%	680,552	+15.891%
2025-10-09	5.6000	5.6500	5.4200	5.4200	-4.409%	437,757	+10.332%
2025-10-08	5.5700	5.7200	5.5500	5.6700	+2.162%	597,315	+5.467%
2025-10-07	5.7700	5.8000	5.5400	5.5500	-3.646%	713,106	+7.748%
2025-10-06	6.0200	6.0950	5.7500	5.7600	-3.518%	557,211	+3.819%
2025-10-03	6.3300	6.3750	5.9200	5.9700	-5.538%	540,719	+0.168%
2025-10-02	6.3400	6.4800	6.2600	6.3200	-0.158%	736,932	-5.380%
2025-10-01	6.3100	6.3900	6.2100	6.3300	+0.636%	736,933	-5.529%
2025-09-30	6.3100	6.5199	6.2550	6.2900	-0.475%	1,789,803	-4.928%
2025-09-29	6.3000	6.5500	6.2250	6.3200	+0.637%	1,157,705	-5.380%
2025-09-26	6.2800	6.3100	6.1950	6.2800	+0.319%	568,157	-4.777%
2025-09-25	6.6800	6.7800	6.2500	6.2600	-7.259%	443,165	-4.473%
2025-09-24	6.8000	6.8440	6.6800	6.7500	-0.735%	325,475	-11.407%
2025-09-23	6.8700	6.9000	6.6400	6.8000	-0.585%	712,853	-12.059%
2025-09-22	6.8300	6.8700	6.7250	6.8400	+0.146%	427,059	-12.573%
2025-09-19	6.7900	6.9300	6.7000	6.8300	+0.589%	1,290,511	-12.445%
2025-09-18	6.6700	6.8400	6.6050	6.7900	+2.723%	720,081	-11.929%
2025-09-17	6.7100	6.7450	6.5700	6.6100	-1.343%	520,889	-9.531%
2025-09-16	6.5600	6.7400	6.5000	6.7000	+2.290%	710,159	-10.746%
2025-09-15	6.6200	6.6650	6.4000	6.5500	-0.908%	953,007	-8.702%
2025-09-12	6.5000	6.6100	6.2250	6.6100	+2.006%	927,717	-9.531%
2025-09-11	6.2500	6.4800	6.2400	6.4800	+3.846%	809,684	-7.716%
2025-09-10	6.2100	6.2500	5.9300	6.2400	+0.161%	682,283	-4.167%
2025-09-09	6.1000	6.2400	6.0500	6.2300	+2.299%	814,455	-4.013%
2025-09-08	5.9500	6.1000	5.8550	6.0900	+2.698%	406,349	-1.806%
2025-09-05	5.8900	5.9800	5.8350	5.9300	+1.195%	560,653	+0.843%
2025-09-04	5.8700	5.8700	5.7750	5.8600	+0.342%	373,019	+2.048%
2025-09-03	5.7900	5.9400	5.7900	5.8400	+0.864%	500,468	+2.397%
2025-09-02	5.5800	5.8500	5.5800	5.7900	+1.579%	530,270	+3.282%
2025-08-29	5.7500	5.8100	5.5800	5.7000	-0.870%	483,622	+4.912%
2025-08-28	5.8200	5.9100	5.7350	5.7500	-0.691%	506,095	+4.000%
2025-08-27	5.7200	5.8150	5.6600	5.7900	+1.579%	591,164	+3.282%
2025-08-26	5.8400	5.9414	5.6500	5.7000	-3.226%	675,970	+4.912%
2025-08-25	6.0200	6.0250	5.8500	5.8900	-2.159%	592,482	+1.528%
2025-08-22	5.9000	6.0800	5.7800	6.0200	+2.381%	1,498,289	-0.664%
2025-08-21	5.6700	5.8800	5.6400	5.8800	+3.158%	998,091	+1.701%
2025-08-20	5.6800	5.7200	5.5600	5.7000	+0.352%	513,495	+4.912%
2025-08-19	5.5900	5.8600	5.5900	5.6800	+2.158%	521,732	+5.282%
2025-08-18	5.5500	5.6300	5.5100	5.5600	+0.725%	372,387	+7.554%
2025-08-15	5.6900	5.7100	5.4550	5.5200	-2.473%	1,191,278	+8.333%
2025-08-14	5.5300	5.6800	5.5300	5.6600	+0.177%	531,662	+5.654%
2025-08-13	5.5600	5.6900	5.4300	5.6500	+1.619%	554,823	+5.841%
2025-08-12	5.5900	5.6100	5.3450	5.5600	-0.180%	683,530	+7.554%
2025-08-11	5.6800	5.7700	5.5700	5.5700	-1.937%	494,396	+7.361%
2025-08-08	5.6800	5.9700	5.6300	5.6800	-0.176%	1,019,721	+5.282%
2025-08-07	5.6700	5.7400	5.4900	5.6900	+0.353%	1,243,763	+5.097%
2025-08-06	5.5200	6.2300	5.3350	5.6700	+16.907%	1,785,149	+5.467%
2025-08-05	4.7700	4.8600	4.6001	4.8500	+2.754%	1,361,582	+23.299%
2025-08-04	4.7000	4.8050	4.6800	4.7200	+1.724%	586,560	+26.695%
2025-08-01	4.8500	4.8850	4.5500	4.6400	-5.306%	686,321	+28.879%
2025-07-31	4.9100	5.0050	4.8500	4.9000	-0.407%	459,565	+22.041%
2025-07-30	5.1600	5.2400	4.9000	4.9200	-5.019%	362,038	+21.545%
2025-07-29	5.1600	5.2200	5.1200	5.1800	+0.778%	331,194	+15.444%
2025-07-28	5.2400	5.3229	5.1100	5.1400	-1.344%	509,630	+16.342%
2025-07-25	5.4300	5.4300	5.2100	5.2100	-4.228%	371,575	+14.779%
2025-07-24	5.5800	5.5800	5.4300	5.4400	-3.030%	407,660	+9.926%
2025-07-23	5.5300	5.6200	5.4900	5.6100	+2.186%	313,854	+6.595%
2025-07-22	5.4100	5.5900	5.4100	5.4900	+2.045%	654,556	+8.925%
2025-07-21	5.4600	5.5800	5.3600	5.3800	-1.103%	482,141	+11.152%
2025-07-18	5.3300	5.5050	5.2650	5.4400	+3.030%	643,687	+9.926%
2025-07-17	5.2400	5.3700	5.2000	5.2800	+0.571%	469,489	+13.258%
2025-07-16	5.1600	5.3050	5.1600	5.2500	+2.140%	521,158	+13.905%
2025-07-15	5.2150	5.3600	5.1100	5.1400	-1.154%	664,791	+16.342%
2025-07-14	5.3000	5.3400	5.1400	5.2000	-1.887%	758,335	+15.000%
2025-07-11	5.6200	5.6700	5.2900	5.3000	-5.861%	479,821	+12.830%
2025-07-10	5.8100	5.8200	5.5800	5.6300	-4.333%	806,909	+6.217%
2025-07-09	6.0700	6.0950	5.8750	5.8850	-2.243%	659,059	+1.614%
2025-07-08	6.1500	6.1500	5.8000	6.0200	-2.114%	969,481	-0.664%
2025-07-07	6.3100	6.4700	6.1200	6.1500	-14.702%	1,098,193	-2.764%
2025-07-03	7.2200	7.3300	7.1000	7.2100	0.000%	864,933	-17.060%
2025-07-02	6.9300	7.2150	6.9100	7.2100	+4.342%	902,190	-17.060%
2025-07-01	6.7300	7.1000	6.7150	6.9100	+2.068%	1,044,324	-13.459%
2025-06-30	6.5100	6.7800	6.4900	6.7700	+4.314%	1,048,197	-11.669%
2025-06-27	6.5800	6.5800	6.3800	6.4900	-0.460%	1,618,974	-7.858%
2025-06-26	6.6600	6.6800	6.5100	6.5200	-2.102%	393,041	-8.282%
2025-06-25	6.7700	6.7700	6.6300	6.6600	-1.040%	408,534	-10.210%
2025-06-24	6.6800	6.8501	6.6700	6.7300	+0.900%	450,481	-11.144%
2025-06-23	6.4900	6.6700	6.4300	6.6700	+1.988%	269,608	-10.345%
2025-06-20	6.6500	6.6750	6.5100	6.5400	-0.909%	625,630	-8.563%
2025-06-18	6.5600	6.6489	6.5000	6.6000	+0.763%	350,794	-9.394%
2025-06-17	6.5300	6.6500	6.4900	6.5500	-0.607%	392,760	-8.702%
2025-06-16	6.3500	6.5900	6.3450	6.5900	+5.104%	424,919	-9.256%
2025-06-13	6.4800	6.5300	6.2000	6.2700	-4.275%	332,220	-4.625%
2025-06-12	6.6200	6.6550	6.3900	6.5500	-1.652%	353,096	-8.702%
2025-06-11	6.4400	6.6900	6.3950	6.6600	+3.900%	422,421	-10.210%
2025-06-10	6.4000	6.5000	6.3600	6.4100	+0.628%	276,677	-6.708%
2025-06-09	6.4700	6.5050	6.3650	6.3700	-0.779%	249,786	-6.122%
2025-06-06	6.5100	6.6000	6.4100	6.4200	-0.926%	410,756	-6.854%
2025-06-05	6.3800	6.5800	6.3800	6.4800	+0.935%	599,967	-7.716%
2025-06-04	6.2300	6.4300	6.1700	6.4200	+3.050%	456,066	-6.854%
2025-06-03	6.4200	6.4400	6.1546	6.2300	-1.580%	528,739	-4.013%
2025-06-02	6.0800	6.3300	5.9950	6.3300	+4.455%	488,068	-5.529%
2025-05-30	5.7300	6.1850	5.7300	6.0600	+2.538%	650,128	-1.320%
2025-05-29	6.0200	6.0200	5.8500	5.9100	-1.253%	218,872	+1.184%
2025-05-28	5.9800	6.1500	5.9500	5.9850	-0.083%	355,887	-0.084%
2025-05-27	6.0200	6.0900	5.9500	5.9900	+0.672%	313,337	-0.167%
2025-05-23	6.0100	6.0299	5.8600	5.9500	-2.619%	380,294	+0.504%
2025-05-22	6.0800	6.2050	6.0300	6.1100	0.000%	361,835	-2.128%
2025-05-21	6.2200	6.2900	6.0900	6.1100	-2.396%	356,452	-2.128%
2025-05-20	6.2100	6.4100	6.1600	6.2600	+1.294%	427,472	-4.473%
2025-05-19	6.2000	6.2500	6.0600	6.1800	-1.749%	354,594	-3.236%
2025-05-16	6.2600	6.3300	6.1550	6.2900	+0.159%	483,688	-4.928%
2025-05-15	6.2100	6.3900	6.0300	6.2800	+0.965%	929,509	-4.777%
2025-05-14	6.2500	6.3200	6.1400	6.2200	-0.480%	548,981	-3.859%
2025-05-13	6.3000	6.4400	6.1500	6.2500	0.000%	746,370	-4.320%
2025-05-12	6.1900	6.4400	6.1150	6.2500	+1.958%	631,475	-4.320%
2025-05-09	6.3100	6.4500	6.1100	6.1300	-4.666%	722,823	-2.447%
2025-05-08	6.2193	6.5800	6.1200	6.4300	+5.410%	1,366,020	-6.998%
2025-05-07	5.3900	6.4500	5.3900	6.1000	+20.316%	2,377,500	-1.967%
2025-05-06	5.0300	5.1050	5.0000	5.0700	-0.197%	393,694	+17.949%
2025-05-05	5.0500	5.1800	5.0200	5.0800	+0.594%	339,912	+17.717%
2025-05-02	4.9800	5.0900	4.9000	5.0500	+3.061%	390,950	+18.416%
2025-05-01	5.0300	5.0300	4.8150	4.9000	-1.606%	385,869	+22.041%
2025-04-30	4.9100	5.0600	4.7900	4.9800	0.000%	681,371	+20.080%
2025-04-29	4.8100	5.0000	4.7450	4.9800	+3.320%	532,688	+20.080%
2025-04-28	4.7300	4.8450	4.6500	4.8200	+2.119%	464,591	+24.066%
2025-04-25	4.4500	4.7300	4.4014	4.7200	+5.122%	462,602	+26.695%
2025-04-24	4.3800	4.5600	4.3600	4.4900	+2.982%	400,059	+33.185%
2025-04-23	4.3800	4.5300	4.3500	4.3600	+1.632%	318,948	+37.156%
2025-04-22	4.1900	4.3500	4.1900	4.2900	+3.373%	309,094	+39.394%
2025-04-21	4.0700	4.1600	4.0100	4.1500	+0.728%	404,794	+44.096%
2025-04-17	4.1200	4.1800	3.9400	4.1200	+0.365%	397,285	+45.146%
2025-04-16	4.8000	4.8200	4.0300	4.1050	-14.479%	503,903	+45.676%
2025-04-15	4.7500	4.8200	4.6400	4.8000	0.000%	793,159	+24.583%
2025-04-14	4.8000	4.9200	4.7500	4.8000	-1.840%	446,511	+24.583%
2025-04-11	4.8500	4.9400	4.7501	4.8900	+0.825%	272,008	+22.290%
2025-04-10	4.9100	4.9400	4.7800	4.8500	-3.194%	413,193	+23.299%
2025-04-09	4.5900	5.1514	4.5900	5.0100	+8.677%	528,668	+19.361%
2025-04-08	4.9200	4.9400	4.5250	4.6100	-6.301%	653,805	+29.718%
2025-04-07	4.7600	5.2000	4.6630	4.9200	+0.716%	561,836	+21.545%
2025-04-04	4.5900	4.9350	4.5900	4.8850	+1.244%	498,599	+22.416%
2025-04-03	5.0700	5.1900	4.7750	4.8250	-9.475%	540,708	+23.938%
2025-04-02	5.1400	5.3950	5.1400	5.3300	+2.107%	341,613	+12.195%
2025-04-01	5.1600	5.3700	5.1000	5.2200	+1.359%	343,833	+14.559%
2025-03-31	5.1800	5.1900	5.0550	5.1500	-0.194%	295,291	+16.117%
2025-03-28	5.2100	5.2310	5.1000	5.1600	-1.149%	185,243	+15.891%
2025-03-27	5.2200	5.2600	5.1900	5.2200	-0.382%	196,563	+14.559%
2025-03-26	5.1300	5.2450	5.1200	5.2400	+2.144%	212,472	+14.122%
2025-03-25	5.2900	5.3050	5.1000	5.1300	-2.841%	283,675	+16.569%
2025-03-24	5.4400	5.4500	5.2700	5.2800	-1.493%	287,218	+13.258%
2025-03-21	5.3000	5.3700	5.0800	5.3600	-0.557%	385,727	+11.567%
2025-03-20	5.4700	5.6400	5.3800	5.3900	-3.232%	180,732	+10.946%
2025-03-19	5.4800	5.6350	5.3600	5.5700	+1.457%	396,864	+7.361%
2025-03-18	5.4100	5.5000	5.3800	5.4900	+0.919%	344,064	+8.925%
2025-03-17	5.3800	5.4800	5.3500	5.4400	+1.115%	247,470	+9.926%
2025-03-14	5.2800	5.4300	5.2500	5.3800	+3.462%	381,522	+11.152%
2025-03-13	5.4100	5.4750	5.1950	5.2000	-3.525%	366,875	+15.000%
2025-03-12	5.5000	5.5000	5.3250	5.3900	-0.737%	362,136	+10.946%
2025-03-11	5.4500	5.5500	5.4150	5.4300	+0.185%	446,524	+10.129%
2025-03-10	5.5000	5.7000	5.4100	5.4200	-2.518%	362,367	+10.332%
2025-03-07	5.6600	5.6700	5.2950	5.5600	-2.113%	430,889	+7.554%
2025-03-06	5.3200	5.7540	5.1950	5.6800	+4.412%	645,168	+5.282%
2025-03-05	5.2600	5.8450	5.2600	5.4400	+4.215%	1,266,385	+9.926%
2025-03-04	5.3500	5.4950	5.1750	5.2200	-4.044%	598,294	+14.559%
2025-03-03	5.4100	5.5250	5.3700	5.4400	+0.741%	483,676	+9.926%
2025-02-28	5.4800	5.5100	5.3300	5.4000	-1.460%	198,268	+10.741%
2025-02-27	5.6400	5.6400	5.4000	5.4800	-3.521%	347,902	+9.124%
2025-02-26	5.6600	5.7100	5.5700	5.6800	+0.709%	235,597	+5.282%
2025-02-25	5.6300	5.6900	5.4600	5.6400	+0.178%	336,121	+6.028%
2025-02-24	5.9900	6.0000	5.4800	5.6300	-6.010%	384,856	+6.217%
2025-02-21	6.0100	6.0500	5.8400	5.9900	-0.333%	458,524	-0.167%
2025-02-20	5.9800	6.0350	5.9300	6.0100	+0.502%	309,288	-0.499%
2025-02-19	5.9600	6.0265	5.9100	5.9800	-0.333%	347,287	0.000%
2025-02-18	6.0000	6.0050	5.9350	6.0000	+0.334%	268,547	-0.333%
2025-02-14	5.8000	5.9900	5.7500	5.9800	+3.282%	233,618	0.000%
2025-02-13	5.7300	5.8000	5.7000	5.7900	+2.116%	223,171	+3.282%

.dark-mode .YJvpzk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJvpzk{ color: #333333; background-color: white; border: 2px solid #333333; }CRCTCricut, Inc. Class A Common Stockstock NASDAQ

CRCT
Cricut, Inc. Class A Common Stock
stock NASDAQ