5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
+12.40%
3 MONTH PERFORMANCE
-15.70%
6 MONTH PERFORMANCE
-1.69%
YEAR-TO-DATE PERFORMANCE
-11.99%
1 YEAR PERFORMANCE
-12.52%
Cricut, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $5.78 | $5.75 (-0.52%) | $5.78 | $5.44 | 55,850 | |
| 12/26/2024 | $5.79 | $5.81 (0.35%) | $5.93 | $5.75 | 151,588 | $1.25 B |
| 12/24/2024 | $5.84 | $5.82 (-0.34%) | $5.87 | $5.77 | 96,300 | $1.25 B |
| 12/23/2024 | $5.91 | $5.82 (-1.52%) | $5.91 | $5.71 | 234,706 | $1.25 B |
| 12/20/2024 | $5.93 | $5.93 (0%) | $6.06 | $5.84 | 480,300 | $1.27 B |
| 12/19/2024 | $6.18 | $6.05 (-2.1%) | $6.26 | $5.94 | 254,012 | $1.30 B |
| 12/18/2024 | $6.40 | $6.12 (-4.38%) | $6.50 | $6.07 | 448,021 | $1.31 B |
| 12/17/2024 | $6.31 | $6.38 (1.11%) | $6.41 | $6.19 | 324,100 | $1.37 B |
| 12/16/2024 | $5.95 | $6.34 (6.55%) | $6.36 | $5.95 | 257,130 | $1.36 B |
| 12/13/2024 | $5.93 | $5.97 (0.67%) | $6.01 | $5.85 | 244,918 | $1.28 B |
| 12/12/2024 | $5.99 | $5.95 (-0.67%) | $5.99 | $5.87 | 330,313 | $1.28 B |
| 12/11/2024 | $6.00 | $6.03 (0.5%) | $6.07 | $5.92 | 852,500 | $1.30 B |
| 12/10/2024 | $5.88 | $5.95 (1.19%) | $6.07 | $5.81 | 286,330 | $1.28 B |
| 12/09/2024 | $5.67 | $5.94 (4.76%) | $5.96 | $5.65 | 541,300 | $1.28 B |
| 12/06/2024 | $5.63 | $5.62 (-0.18%) | $5.87 | $5.53 | 476,300 | $1.21 B |
| 12/05/2024 | $5.73 | $5.58 (-2.62%) | $5.75 | $5.53 | 288,321 | $1.20 B |
| 12/04/2024 | $5.44 | $5.71 (4.96%) | $5.78 | $5.44 | 308,641 | $1.23 B |
| 12/03/2024 | $5.50 | $5.56 (1.09%) | $5.59 | $5.38 | 323,940 | $1.19 B |
| 12/02/2024 | $5.18 | $5.48 (5.79%) | $5.50 | $5.15 | 782,408 | $1.18 B |
| 11/29/2024 | $5.17 | $5.19 (0.39%) | $5.20 | $5.07 | 182,817 | $1.11 B |
| 11/27/2024 | $5.18 | $5.16 (-0.39%) | $5.26 | $5.10 | 304,749 | $1.11 B |
| 11/26/2024 | $5.22 | $5.17 (-0.96%) | $5.38 | $5.14 | 512,336 | $1.11 B |
| 11/25/2024 | $5.15 | $5.24 (1.75%) | $5.38 | $5.15 | 514,139 | $1.13 B |
| 11/22/2024 | $5.18 | $5.10 (-1.54%) | $5.22 | $5.08 | 324,400 | $1.10 B |
| 11/21/2024 | $5.13 | $5.18 (0.97%) | $5.23 | $5.09 | 199,748 | $1.11 B |
| 11/20/2024 | $5.24 | $5.10 (-2.67%) | $5.24 | $5.01 | 272,740 | $1.10 B |
| 11/19/2024 | $5.15 | $5.24 (1.75%) | $5.26 | $5.12 | 270,900 | $1.13 B |
| 11/18/2024 | $5.05 | $5.19 (2.77%) | $5.25 | $5.03 | 381,500 | $1.11 B |
| 11/15/2024 | $5.20 | $5.05 (-2.88%) | $5.26 | $4.97 | 741,600 | $1.08 B |
| 11/14/2024 | $5.54 | $5.17 (-6.68%) | $5.60 | $5.08 | 372,431 | $1.11 B |
| 11/13/2024 | $5.58 | $5.54 (-0.72%) | $5.74 | $5.43 | 532,230 | $1.19 B |
| 11/12/2024 | $5.91 | $5.57 (-5.75%) | $5.97 | $5.56 | 416,322 | $1.20 B |
| 11/11/2024 | $5.85 | $5.91 (1.03%) | $5.92 | $5.76 | 278,922 | $1.27 B |
| 11/08/2024 | $5.77 | $5.77 (0%) | $5.90 | $5.58 | 460,894 | $1.24 B |
| 11/07/2024 | $5.59 | $5.80 (3.76%) | $6.13 | $5.55 | 574,300 | $1.25 B |
| 11/06/2024 | $5.95 | $5.57 (-6.39%) | $6.35 | $5.50 | 1.11 M | $1.20 B |
| 11/05/2024 | $6.41 | $6.57 (2.5%) | $6.64 | $6.27 | 633,418 | $1.41 B |
| 11/04/2024 | $6.42 | $6.37 (-0.78%) | $6.59 | $6.34 | 260,800 | $1.37 B |
| 11/01/2024 | $6.65 | $6.47 (-2.71%) | $6.71 | $6.41 | 221,401 | $1.40 B |
| 10/31/2024 | $6.70 | $6.58 (-1.79%) | $6.77 | $6.58 | 177,100 | $1.42 B |
| 10/30/2024 | $6.81 | $6.76 (-0.73%) | $6.93 | $6.74 | 163,700 | $1.46 B |
| 10/29/2024 | $6.79 | $6.82 (0.44%) | $6.82 | $6.65 | 174,725 | $1.48 B |
| 10/28/2024 | $6.57 | $6.79 (3.35%) | $7.00 | $6.57 | 399,400 | $1.47 B |
| 10/25/2024 | $6.46 | $6.50 (0.62%) | $6.63 | $6.42 | 246,400 | $1.41 B |
| 10/24/2024 | $6.58 | $6.41 (-2.58%) | $6.63 | $6.38 | 257,237 | $1.39 B |
| 10/23/2024 | $6.58 | $6.50 (-1.22%) | $6.60 | $6.43 | 171,501 | $1.41 B |
| 10/22/2024 | $6.58 | $6.63 (0.76%) | $6.78 | $6.57 | 310,700 | $1.43 B |
| 10/21/2024 | $6.73 | $6.62 (-1.63%) | $6.79 | $6.59 | 202,732 | $1.43 B |
| 10/18/2024 | $6.75 | $6.77 (0.3%) | $6.85 | $6.70 | 217,300 | $1.47 B |
| 10/17/2024 | $6.93 | $6.71 (-3.17%) | $6.94 | $6.67 | 192,059 | $1.45 B |
| 10/16/2024 | $6.68 | $6.93 (3.74%) | $6.95 | $6.64 | 382,915 | $1.50 B |
| 10/15/2024 | $6.43 | $6.61 (2.8%) | $6.64 | $6.43 | 252,600 | $1.43 B |
| 10/14/2024 | $6.39 | $6.43 (0.63%) | $6.47 | $6.34 | 204,100 | $1.39 B |
| 10/11/2024 | $6.35 | $6.41 (0.94%) | $6.45 | $6.25 | 209,700 | $1.39 B |
| 10/10/2024 | $6.38 | $6.35 (-0.47%) | $6.45 | $6.30 | 282,800 | $1.37 B |
| 10/09/2024 | $6.43 | $6.41 (-0.31%) | $6.58 | $6.38 | 268,442 | $1.39 B |
| 10/08/2024 | $6.42 | $6.43 (0.16%) | $6.54 | $6.42 | 230,440 | $1.39 B |
| 10/07/2024 | $6.45 | $6.43 (-0.31%) | $6.47 | $6.30 | 268,942 | $1.39 B |
| 10/04/2024 | $6.26 | $6.47 (3.35%) | $6.51 | $6.16 | 229,540 | $1.40 B |
| 10/03/2024 | $6.42 | $6.17 (-3.89%) | $6.42 | $6.16 | 332,528 | $1.34 B |
| 10/02/2024 | $6.52 | $6.48 (-0.61%) | $6.62 | $6.45 | 225,002 | $1.40 B |
| 10/01/2024 | $6.96 | $6.52 (-6.32%) | $6.96 | $6.39 | 450,708 | $1.41 B |
| 09/30/2024 | $6.89 | $6.93 (0.58%) | $6.98 | $6.83 | 237,700 | $1.50 B |
| 09/27/2024 | $7.00 | $6.88 (-1.71%) | $7.02 | $6.86 | 274,620 | $1.49 B |