-
5 DAY PERFORMANCE
-1.93% -
1 MONTH PERFORMANCE
-21.69% -
3 MONTH PERFORMANCE
-12.09% -
6 MONTH PERFORMANCE
-16.69% -
YEAR-TO-DATE PERFORMANCE
-22.76% -
1 YEAR PERFORMANCE
-26.87%
Cricut, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.18 | $5.10 (-1.54%) | $5.22 | $5.08 | 324,390 | $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 |
| 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 |