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)

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 5.160 5.370 5.100 5.220 343,833 +0.07(+1.36%)
Mar 31, 2025 5.180 5.190 5.055 5.150 295,291 -0.01(-0.19%)
Mar 28, 2025 5.210 5.231 5.100 5.160 185,243 -0.06(-1.15%)
Mar 27, 2025 5.220 5.260 5.190 5.220 196,563 -0.02(-0.38%)
Mar 26, 2025 5.130 5.245 5.120 5.240 213,417 +0.11(+2.14%)
Mar 25, 2025 5.290 5.305 5.100 5.130 290,401 -0.15(-2.84%)
Mar 24, 2025 5.440 5.450 5.270 5.280 287,401 -0.08(-1.49%)
Mar 21, 2025 5.300 5.370 5.080 5.360 418,798 -0.03(-0.56%)
Mar 20, 2025 5.470 5.640 5.380 5.390 182,651 -0.18(-3.23%)
Mar 19, 2025 5.480 5.635 5.360 5.570 414,298 +0.08(+1.46%)
Mar 18, 2025 5.410 5.500 5.380 5.490 358,001 +0.05(+0.92%)
Mar 17, 2025 5.380 5.480 5.350 5.440 252,576 +0.06(+1.12%)
Mar 14, 2025 5.280 5.430 5.250 5.380 393,798 +0.18(+3.46%)
Mar 13, 2025 5.410 5.475 5.195 5.200 369,201 -0.19(-3.53%)
Mar 12, 2025 5.500 5.500 5.325 5.390 375,753 -0.04(-0.74%)
Mar 11, 2025 5.450 5.550 5.415 5.430 465,327 +0.01(+0.18%)
Mar 10, 2025 5.500 5.700 5.410 5.420 366,871 -0.14(-2.52%)
Mar 07, 2025 5.660 5.670 5.295 5.560 440,399 -0.12(-2.11%)
Mar 06, 2025 5.320 5.754 5.195 5.680 649,359 +0.24(+4.41%)
Mar 05, 2025 5.260 5.845 5.260 5.440 1,272,249 +0.22(+4.21%)
Mar 04, 2025 5.350 5.495 5.175 5.220 608,261 -0.22(-4.04%)
Mar 03, 2025 5.410 5.525 5.370 5.440 485,239 +0.04(+0.74%)
Feb 28, 2025 5.480 5.510 5.330 5.400 213,965 -0.08(-1.46%)
Feb 27, 2025 5.640 5.640 5.400 5.480 353,762 -0.20(-3.52%)
Feb 26, 2025 5.660 5.710 5.570 5.680 235,820 +0.04(+0.71%)
Feb 25, 2025 5.630 5.690 5.460 5.640 343,585 +0.01(+0.18%)
Feb 24, 2025 5.990 6.000 5.480 5.630 387,578 -0.36(-6.01%)
Feb 21, 2025 6.010 6.050 5.840 5.990 461,684 -0.02(-0.33%)
Feb 20, 2025 5.980 6.035 5.930 6.010 311,471 +0.03(+0.50%)
Feb 19, 2025 5.960 6.027 5.910 5.980 351,826 -0.02(-0.33%)
Feb 18, 2025 6.000 6.005 5.935 6.000 272,384 +0.02(+0.33%)
Feb 14, 2025 5.800 5.990 5.750 5.980 237,968 +0.19(+3.28%)
Feb 13, 2025 5.730 5.800 5.700 5.790 225,012 +0.12(+2.12%)
Feb 12, 2025 5.530 5.759 5.510 5.670 207,103 +0.04(+0.71%)
Feb 11, 2025 5.530 5.715 5.530 5.630 221,175 +0.07(+1.26%)
Feb 10, 2025 5.430 5.575 5.360 5.560 222,552 +0.13(+2.39%)
Feb 07, 2025 5.570 5.570 5.360 5.430 228,064 -0.12(-2.16%)
Feb 06, 2025 5.670 5.740 5.540 5.550 211,418 -0.16(-2.80%)
Feb 05, 2025 5.540 5.715 5.490 5.710 211,132 +0.19(+3.44%)
Feb 04, 2025 5.270 5.525 5.270 5.520 312,491 +0.27(+5.14%)
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.