Cricut, Inc. (CRCT) Charts

$5.51

$0.13 (2.32%)
Last update: 07/22/25, 01:13:20 PM EST
Day's range
$5.41
Day's range
$5.59

5 DAY PERFORMANCE

+3.98%

1 MONTH PERFORMANCE

-16.06%

3 MONTH PERFORMANCE

+27.97%

6 MONTH PERFORMANCE

-5.67%

YEAR-TO-DATE PERFORMANCE

-3.68%

1 YEAR PERFORMANCE

-8.19%

Cricut, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/22/2025 $5.41 $5.51 (1.82%) $5.60 $5.41 220.41 K $1.16 B
07/21/2025 $5.46 $5.38 (-1.47%) $5.58 $5.36 482.14 K $1.14 B
07/18/2025 $5.33 $5.44 (2.06%) $5.51 $5.27 643.69 K $1.16 B
07/17/2025 $5.24 $5.28 (0.76%) $5.37 $5.20 469.49 K $1.12 B
07/16/2025 $5.16 $5.25 (1.74%) $5.31 $5.16 521.20 K $1.12 B
07/15/2025 $5.22 $5.14 (-1.53%) $5.36 $5.11 664.80 K $1.09 B
07/14/2025 $5.30 $5.20 (-1.89%) $5.34 $5.14 758.34 K $1.10 B
07/11/2025 $5.62 $5.30 (-5.69%) $5.67 $5.29 479.82 K $1.13 B
07/10/2025 $5.81 $5.63 (-3.1%) $5.82 $5.58 806.91 K $1.20 B
07/09/2025 $6.07 $5.89 (-2.97%) $6.10 $5.88 659.10 K $1.25 B
07/08/2025 $6.15 $6.02 (-2.11%) $6.15 $5.80 969.48 K $1.28 B
07/07/2025 $6.31 $6.15 (-2.54%) $6.47 $6.12 1.10 M $1.31 B
07/03/2025 $7.22 $7.21 (-0.14%) $7.33 $7.10 864.93 K $1.53 B
07/02/2025 $6.93 $7.21 (4.04%) $7.22 $6.91 902.20 K $1.53 B
07/01/2025 $6.73 $6.91 (2.67%) $7.10 $6.72 1.04 M $1.47 B
06/30/2025 $6.51 $6.77 (3.99%) $6.78 $6.49 1.05 M $1.44 B
06/27/2025 $6.58 $6.49 (-1.37%) $6.58 $6.38 1.62 M $1.38 B
06/26/2025 $6.66 $6.52 (-2.1%) $6.68 $6.51 393.04 K $1.39 B
06/25/2025 $6.77 $6.66 (-1.62%) $6.77 $6.63 408.53 K $1.41 B
06/24/2025 $6.68 $6.73 (0.75%) $6.85 $6.67 450.50 K $1.43 B
06/23/2025 $6.49 $6.67 (2.77%) $6.67 $6.43 269.61 K $1.42 B
06/20/2025 $6.65 $6.54 (-1.65%) $6.68 $6.51 625.63 K $1.39 B
06/18/2025 $6.56 $6.60 (0.61%) $6.65 $6.50 350.79 K $1.40 B
06/17/2025 $6.53 $6.55 (0.31%) $6.65 $6.49 392.80 K $1.39 B
06/16/2025 $6.35 $6.59 (3.78%) $6.59 $6.35 424.92 K $1.40 B
06/13/2025 $6.48 $6.27 (-3.24%) $6.53 $6.20 332.22 K $1.33 B
06/12/2025 $6.62 $6.55 (-1.06%) $6.66 $6.39 353.10 K $1.39 B
06/11/2025 $6.44 $6.66 (3.42%) $6.69 $6.40 422.42 K $1.41 B
06/10/2025 $6.40 $6.41 (0.16%) $6.50 $6.36 276.70 K $1.36 B
06/09/2025 $6.47 $6.37 (-1.55%) $6.51 $6.37 249.80 K $1.35 B
06/06/2025 $6.51 $6.42 (-1.38%) $6.60 $6.41 410.80 K $1.36 B
06/05/2025 $6.38 $6.48 (1.57%) $6.58 $6.38 600.00 K $1.38 B
06/04/2025 $6.23 $6.42 (3.05%) $6.43 $6.17 456.10 K $1.36 B
06/03/2025 $6.42 $6.23 (-2.96%) $6.44 $6.15 528.74 K $1.32 B
06/02/2025 $6.08 $6.33 (4.11%) $6.33 $6.00 488.10 K $1.34 B
05/30/2025 $5.73 $6.06 (5.76%) $6.19 $5.73 650.13 K $1.29 B
05/29/2025 $6.02 $5.91 (-1.83%) $6.02 $5.85 218.87 K $1.26 B
05/28/2025 $5.98 $5.99 (0.17%) $6.15 $5.95 355.90 K $1.27 B
05/27/2025 $6.02 $5.99 (-0.5%) $6.09 $5.95 313.34 K $1.27 B
05/23/2025 $6.01 $5.95 (-1%) $6.03 $5.86 380.30 K $1.26 B
05/22/2025 $6.08 $6.11 (0.49%) $6.21 $6.03 361.84 K $1.30 B
05/21/2025 $6.22 $6.11 (-1.77%) $6.29 $6.09 356.50 K $1.30 B
05/20/2025 $6.21 $6.26 (0.81%) $6.41 $6.16 427.50 K $1.33 B
05/19/2025 $6.20 $6.18 (-0.32%) $6.25 $6.06 354.60 K $1.31 B
05/16/2025 $6.26 $6.29 (0.48%) $6.33 $6.16 483.70 K $1.34 B
05/15/2025 $6.21 $6.28 (1.13%) $6.39 $6.03 929.51 K $1.33 B
05/14/2025 $6.25 $6.22 (-0.48%) $6.32 $6.14 549.00 K $1.32 B
05/13/2025 $6.30 $6.25 (-0.79%) $6.44 $6.15 746.40 K $1.33 B
05/12/2025 $6.19 $6.25 (0.97%) $6.44 $6.12 631.50 K $1.33 B
05/09/2025 $6.31 $6.13 (-2.85%) $6.45 $6.11 722.82 K $1.30 B
05/08/2025 $6.22 $6.43 (3.38%) $6.58 $6.12 1.37 M $1.37 B
05/07/2025 $5.39 $6.10 (13.17%) $6.45 $5.39 2.38 M $1.30 B
05/06/2025 $5.03 $5.07 (0.8%) $5.11 $5.00 393.70 K $1.08 B
05/05/2025 $5.05 $5.08 (0.59%) $5.18 $5.02 339.91 K $1.09 B
05/02/2025 $4.98 $5.05 (1.41%) $5.09 $4.90 391.00 K $1.08 B
05/01/2025 $5.03 $4.90 (-2.58%) $5.03 $4.82 385.90 K $1.05 B
04/30/2025 $4.91 $4.98 (1.43%) $5.06 $4.79 681.40 K $1.06 B
04/29/2025 $4.81 $4.98 (3.53%) $5.00 $4.75 532.69 K $1.06 B
04/28/2025 $4.73 $4.82 (1.9%) $4.85 $4.65 464.60 K $1.03 B
04/25/2025 $4.45 $4.72 (6.07%) $4.73 $4.40 462.60 K $1.01 B
04/24/2025 $4.38 $4.49 (2.51%) $4.56 $4.36 400.10 K $959.51 M
04/23/2025 $4.38 $4.36 (-0.46%) $4.53 $4.35 318.95 K $931.73 M
04/22/2025 $4.19 $4.29 (2.39%) $4.35 $4.19 309.10 K $916.77 M