-
5 DAY PERFORMANCE
-6.49% -
1 MONTH PERFORMANCE
+9.64% -
3 MONTH PERFORMANCE
+18.90% -
6 MONTH PERFORMANCE
+30.12% -
YEAR-TO-DATE PERFORMANCE
-1.67% -
1 YEAR PERFORMANCE
-29.41%
Cricut, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.26 | $6.47 (3.35%) | $6.51 | $6.16 | 220,105 | $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 |
| 09/26/2024 | $6.75 | $6.93 (2.67%) | $6.96 | $6.71 | 288,500 | $1.50 B |
| 09/25/2024 | $6.65 | $6.66 (0.15%) | $6.66 | $6.56 | 233,300 | $1.44 B |
| 09/24/2024 | $6.68 | $6.66 (-0.3%) | $6.74 | $6.63 | 300,633 | $1.44 B |
| 09/23/2024 | $6.52 | $6.65 (1.99%) | $6.77 | $6.46 | 332,400 | $1.44 B |
| 09/20/2024 | $6.53 | $6.51 (-0.31%) | $6.55 | $6.45 | 520,500 | $1.41 B |
| 09/19/2024 | $6.55 | $6.55 (0%) | $6.59 | $6.47 | 264,418 | $1.42 B |
| 09/18/2024 | $6.35 | $6.44 (1.42%) | $6.62 | $6.35 | 198,903 | $1.39 B |
| 09/17/2024 | $6.29 | $6.35 (0.95%) | $6.46 | $6.28 | 335,737 | $1.37 B |
| 09/16/2024 | $6.10 | $6.24 (2.3%) | $6.26 | $6.07 | 296,700 | $1.35 B |
| 09/13/2024 | $5.85 | $6.07 (3.76%) | $6.10 | $5.84 | 353,900 | $1.31 B |
| 09/12/2024 | $5.73 | $5.82 (1.57%) | $5.88 | $5.72 | 397,600 | $1.26 B |
| 09/11/2024 | $5.63 | $5.72 (1.6%) | $5.78 | $5.55 | 468,949 | $1.24 B |
| 09/10/2024 | $5.53 | $5.61 (1.45%) | $5.63 | $5.42 | 359,636 | $1.21 B |
| 09/09/2024 | $5.64 | $5.53 (-1.95%) | $5.71 | $5.52 | 446,925 | $1.20 B |
| 09/06/2024 | $5.89 | $5.64 (-4.24%) | $5.95 | $5.63 | 449,735 | $1.22 B |
| 09/05/2024 | $5.95 | $5.91 (-0.67%) | $6.08 | $5.85 | 726,700 | $1.28 B |
| 09/04/2024 | $5.84 | $5.90 (1.03%) | $6.02 | $5.81 | 391,400 | $1.28 B |
| 09/03/2024 | $5.72 | $5.86 (2.45%) | $5.90 | $5.70 | 435,122 | $1.27 B |
| 08/30/2024 | $5.71 | $5.78 (1.23%) | $5.79 | $5.60 | 505,700 | $1.25 B |
| 08/29/2024 | $5.80 | $5.67 (-2.24%) | $5.80 | $5.65 | 497,206 | $1.23 B |
| 08/28/2024 | $5.76 | $5.73 (-0.52%) | $5.82 | $5.64 | 321,147 | $1.24 B |
| 08/27/2024 | $5.89 | $5.77 (-2.04%) | $5.89 | $5.76 | 295,800 | $1.25 B |
| 08/26/2024 | $5.86 | $5.91 (0.85%) | $5.95 | $5.78 | 328,700 | $1.28 B |
| 08/23/2024 | $5.80 | $5.79 (-0.17%) | $5.99 | $5.77 | 642,255 | $1.25 B |
| 08/22/2024 | $5.79 | $5.79 (0%) | $5.82 | $5.71 | 432,837 | $1.25 B |
| 08/21/2024 | $5.70 | $5.78 (1.4%) | $5.87 | $5.70 | 440,827 | $1.25 B |
| 08/20/2024 | $5.78 | $5.66 (-2.08%) | $5.78 | $5.59 | 404,713 | $1.22 B |
| 08/19/2024 | $5.95 | $5.74 (-3.53%) | $6.05 | $5.69 | 563,598 | $1.24 B |
| 08/16/2024 | $5.92 | $5.97 (0.84%) | $6.05 | $5.87 | 840,024 | $1.29 B |
| 08/15/2024 | $6.10 | $5.92 (-2.95%) | $6.10 | $5.92 | 543,619 | $1.28 B |
| 08/14/2024 | $6.02 | $5.89 (-2.16%) | $6.13 | $5.76 | 681,300 | $1.27 B |
| 08/13/2024 | $5.66 | $6.10 (7.77%) | $6.10 | $5.65 | 470,500 | $1.32 B |
| 08/12/2024 | $6.34 | $5.63 (-11.2%) | $6.40 | $5.60 | 667,700 | $1.22 B |
| 08/09/2024 | $6.48 | $6.39 (-1.39%) | $6.56 | $6.17 | 1.05 M | $1.38 B |
| 08/08/2024 | $6.44 | $6.50 (0.93%) | $6.65 | $6.25 | 1.29 M | $1.41 B |
| 08/07/2024 | $6.13 | $6.31 (2.94%) | $6.61 | $6.03 | 1.69 M | $1.37 B |
| 08/06/2024 | $5.69 | $5.85 (2.81%) | $5.88 | $5.60 | 799,737 | $1.27 B |
| 08/05/2024 | $5.57 | $5.68 (1.97%) | $5.76 | $5.50 | 668,000 | $1.23 B |
| 08/02/2024 | $5.86 | $5.86 (0%) | $5.98 | $5.64 | 729,700 | $1.26 B |
| 08/01/2024 | $6.22 | $6.02 (-3.22%) | $6.24 | $5.85 | 799,535 | $1.30 B |
| 07/31/2024 | $6.44 | $6.21 (-3.57%) | $6.44 | $6.16 | 537,000 | $1.34 B |
| 07/30/2024 | $6.40 | $6.35 (-0.78%) | $6.48 | $6.29 | 312,504 | $1.37 B |
| 07/29/2024 | $6.43 | $6.40 (-0.47%) | $6.54 | $6.30 | 377,045 | $1.38 B |
| 07/26/2024 | $6.15 | $6.43 (4.55%) | $6.43 | $6.08 | 466,200 | $1.39 B |
| 07/25/2024 | $5.94 | $6.08 (2.36%) | $6.19 | $5.86 | 1.11 M | $1.31 B |
| 07/24/2024 | $6.03 | $5.94 (-1.49%) | $6.09 | $5.87 | 524,900 | $1.28 B |
| 07/23/2024 | $6.01 | $6.07 (1%) | $6.10 | $5.95 | 307,700 | $1.31 B |
| 07/22/2024 | $5.87 | $5.98 (1.87%) | $5.99 | $5.80 | 397,929 | $1.29 B |
| 07/19/2024 | $5.97 | $5.94 (-0.5%) | $5.97 | $5.75 | 588,413 | $1.28 B |
| 07/18/2024 | $6.04 | $5.96 (-1.32%) | $6.22 | $5.93 | 411,435 | $1.28 B |
| 07/17/2024 | $6.04 | $6.04 (0%) | $6.12 | $5.91 | 430,969 | $1.30 B |
| 07/16/2024 | $5.78 | $6.03 (4.33%) | $6.08 | $5.77 | 730,262 | $1.30 B |
| 07/15/2024 | $5.93 | $5.71 (-3.71%) | $5.93 | $5.70 | 450,294 | $1.23 B |
| 07/12/2024 | $5.90 | $5.90 (0%) | $5.96 | $5.69 | 604,452 | $1.27 B |
| 07/11/2024 | $5.58 | $5.91 (5.91%) | $5.91 | $5.56 | 751,588 | $1.27 B |
| 07/10/2024 | $5.51 | $5.46 (-0.91%) | $5.53 | $5.42 | 489,988 | $1.18 B |
| 07/09/2024 | $5.46 | $5.49 (0.55%) | $5.52 | $5.37 | 410,018 | $1.18 B |
| 07/08/2024 | $5.51 | $5.49 (-0.36%) | $5.70 | $5.46 | 576,036 | $1.18 B |
| 07/05/2024 | $5.59 | $5.45 (-2.5%) | $5.66 | $5.40 | 692,402 | $1.17 B |