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 |