5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
-6.13%
3 MONTH PERFORMANCE
-8.75%
6 MONTH PERFORMANCE
-24.27%
YEAR-TO-DATE PERFORMANCE
-14.04%
1 YEAR PERFORMANCE
-8.58%
Cricut, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.03 | $4.90 (-2.58%) | $5.03 | $4.82 | 385,862 | $1.05 B |
| 04/30/2025 | $4.91 | $4.98 (1.43%) | $5.06 | $4.79 | 681,400 | $1.06 B |
| 04/29/2025 | $4.81 | $4.98 (3.53%) | $5.00 | $4.75 | 532,688 | $1.06 B |
| 04/28/2025 | $4.73 | $4.82 (1.9%) | $4.85 | $4.65 | 464,600 | $1.03 B |
| 04/25/2025 | $4.45 | $4.72 (6.07%) | $4.73 | $4.40 | 462,602 | $1.01 B |
| 04/24/2025 | $4.38 | $4.49 (2.51%) | $4.56 | $4.36 | 400,100 | $959.51 M |
| 04/23/2025 | $4.38 | $4.36 (-0.46%) | $4.53 | $4.35 | 318,948 | $931.73 M |
| 04/22/2025 | $4.19 | $4.29 (2.39%) | $4.35 | $4.19 | 309,100 | $916.77 M |
| 04/21/2025 | $4.07 | $4.15 (1.97%) | $4.16 | $4.01 | 404,800 | $886.85 M |
| 04/17/2025 | $4.12 | $4.12 (0%) | $4.18 | $3.94 | 397,300 | $880.44 M |
| 04/16/2025 | $4.80 | $4.11 (-14.37%) | $4.82 | $4.03 | 503,903 | $878.31 M |
| 04/15/2025 | $4.75 | $4.80 (1.05%) | $4.82 | $4.64 | 793,200 | $1.03 B |
| 04/14/2025 | $4.80 | $4.80 (0%) | $4.92 | $4.75 | 446,511 | $1.03 B |
| 04/11/2025 | $4.85 | $4.89 (0.82%) | $4.94 | $4.75 | 272,008 | $1.04 B |
| 04/10/2025 | $4.91 | $4.85 (-1.22%) | $4.94 | $4.78 | 413,200 | $1.04 B |
| 04/09/2025 | $4.59 | $5.01 (9.15%) | $5.15 | $4.59 | 528,668 | $1.07 B |
| 04/08/2025 | $4.92 | $4.61 (-6.3%) | $4.94 | $4.53 | 653,805 | $985.16 M |
| 04/07/2025 | $4.76 | $4.92 (3.36%) | $5.20 | $4.66 | 561,836 | $1.05 B |
| 04/04/2025 | $4.59 | $4.89 (6.54%) | $4.93 | $4.59 | 498,600 | $1.04 B |
| 04/03/2025 | $5.07 | $4.83 (-4.73%) | $5.19 | $4.78 | 540,708 | $1.03 B |
| 04/02/2025 | $5.14 | $5.33 (3.7%) | $5.40 | $5.14 | 341,613 | $1.14 B |
| 04/01/2025 | $5.16 | $5.22 (1.16%) | $5.37 | $5.10 | 343,833 | $1.12 B |
| 03/31/2025 | $5.18 | $5.15 (-0.58%) | $5.19 | $5.06 | 295,291 | $1.10 B |
| 03/28/2025 | $5.21 | $5.16 (-0.96%) | $5.23 | $5.10 | 185,243 | $1.10 B |
| 03/27/2025 | $5.22 | $5.22 (0%) | $5.26 | $5.19 | 196,600 | $1.12 B |
| 03/26/2025 | $5.13 | $5.24 (2.14%) | $5.25 | $5.12 | 213,417 | $1.12 B |
| 03/25/2025 | $5.29 | $5.13 (-3.02%) | $5.31 | $5.10 | 290,401 | $1.10 B |
| 03/24/2025 | $5.44 | $5.28 (-2.94%) | $5.45 | $5.27 | 287,401 | $1.13 B |
| 03/21/2025 | $5.30 | $5.36 (1.13%) | $5.37 | $5.08 | 418,800 | $1.15 B |
| 03/20/2025 | $5.47 | $5.39 (-1.46%) | $5.64 | $5.38 | 182,700 | $1.15 B |
| 03/19/2025 | $5.48 | $5.57 (1.64%) | $5.64 | $5.36 | 414,300 | $1.19 B |
| 03/18/2025 | $5.41 | $5.49 (1.48%) | $5.50 | $5.38 | 358,001 | $1.17 B |
| 03/17/2025 | $5.38 | $5.44 (1.12%) | $5.48 | $5.35 | 252,600 | $1.16 B |
| 03/14/2025 | $5.28 | $5.38 (1.89%) | $5.43 | $5.25 | 393,800 | $1.15 B |
| 03/13/2025 | $5.41 | $5.20 (-3.88%) | $5.48 | $5.20 | 369,201 | $1.11 B |
| 03/12/2025 | $5.50 | $5.39 (-2%) | $5.50 | $5.33 | 375,800 | $1.15 B |
| 03/11/2025 | $5.45 | $5.43 (-0.37%) | $5.55 | $5.42 | 465,327 | $1.16 B |
| 03/10/2025 | $5.50 | $5.42 (-1.45%) | $5.70 | $5.41 | 366,900 | $1.16 B |
| 03/07/2025 | $5.66 | $5.56 (-1.77%) | $5.67 | $5.30 | 440,399 | $1.19 B |
| 03/06/2025 | $5.32 | $5.68 (6.77%) | $5.75 | $5.20 | 649,400 | $1.21 B |
| 03/05/2025 | $5.26 | $5.44 (3.42%) | $5.85 | $5.26 | 1.27 M | $1.16 B |
| 03/04/2025 | $5.35 | $5.22 (-2.43%) | $5.50 | $5.18 | 610,903 | $1.12 B |
| 03/03/2025 | $5.41 | $5.44 (0.55%) | $5.53 | $5.37 | 485,239 | $1.16 B |
| 02/28/2025 | $5.48 | $5.40 (-1.46%) | $5.51 | $5.33 | 214,000 | $1.16 B |
| 02/27/2025 | $5.64 | $5.48 (-2.84%) | $5.64 | $5.40 | 353,800 | $1.18 B |
| 02/26/2025 | $5.66 | $5.68 (0.35%) | $5.71 | $5.57 | 235,820 | $1.22 B |
| 02/25/2025 | $5.63 | $5.64 (0.18%) | $5.69 | $5.46 | 343,835 | $1.21 B |
| 02/24/2025 | $5.99 | $5.63 (-6.01%) | $6.00 | $5.48 | 387,600 | $1.21 B |
| 02/21/2025 | $6.01 | $5.99 (-0.33%) | $6.05 | $5.84 | 461,700 | $1.29 B |
| 02/20/2025 | $5.98 | $6.01 (0.5%) | $6.04 | $5.93 | 311,500 | $1.29 B |
| 02/19/2025 | $5.96 | $5.98 (0.34%) | $6.03 | $5.91 | 351,826 | $1.28 B |
| 02/18/2025 | $6.00 | $6.00 (0%) | $6.01 | $5.94 | 272,400 | $1.29 B |
| 02/14/2025 | $5.80 | $5.98 (3.1%) | $5.99 | $5.75 | 238,000 | $1.28 B |
| 02/13/2025 | $5.73 | $5.79 (1.05%) | $5.80 | $5.70 | 225,012 | $1.24 B |
| 02/12/2025 | $5.53 | $5.67 (2.53%) | $5.76 | $5.51 | 207,103 | $1.22 B |
| 02/11/2025 | $5.53 | $5.63 (1.81%) | $5.72 | $5.53 | 221,200 | $1.21 B |
| 02/10/2025 | $5.43 | $5.56 (2.39%) | $5.58 | $5.36 | 222,600 | $1.19 B |
| 02/07/2025 | $5.57 | $5.43 (-2.51%) | $5.57 | $5.36 | 228,100 | $1.17 B |
| 02/06/2025 | $5.67 | $5.55 (-2.12%) | $5.74 | $5.54 | 211,523 | $1.19 B |
| 02/05/2025 | $5.54 | $5.71 (3.07%) | $5.72 | $5.49 | 211,244 | $1.23 B |
| 02/04/2025 | $5.27 | $5.52 (4.74%) | $5.53 | $5.27 | 312,500 | $1.19 B |
| 02/03/2025 | $5.22 | $5.25 (0.57%) | $5.37 | $5.17 | 347,932 | $1.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
