Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cricut Inc Cl A (NQ: CRCT )

6.580 -0.180 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.28 28.78 27.30 27.90 501,899 -0.35(-1.24%)
Aug 30, 2021 30.33 31.00 28.18 28.25 556,321 -1.68(-5.61%)
Aug 27, 2021 28.44 30.37 28.08 29.93 818,494 +1.51(+5.31%)
Aug 26, 2021 28.40 28.81 27.71 28.42 533,240 +0.02(+0.07%)
Aug 25, 2021 28.74 29.00 27.83 28.40 442,914 -0.31(-1.08%)
Aug 24, 2021 28.39 29.11 27.99 28.71 935,264 +0.86(+3.09%)
Aug 23, 2021 26.75 28.00 25.76 27.85 1,064,970 +1.17(+4.39%)
Aug 20, 2021 26.50 27.22 25.90 26.68 623,361 +0.09(+0.34%)
Aug 19, 2021 26.57 27.95 26.21 26.59 780,950 -0.04(-0.15%)
Aug 18, 2021 25.95 27.67 25.73 26.63 1,416,384 -0.44(-1.63%)
Aug 17, 2021 27.00 27.54 25.83 27.07 1,384,770 -1.09(-3.87%)
Aug 16, 2021 27.88 29.03 27.35 28.16 1,255,212 -0.07(-0.25%)
Aug 13, 2021 25.95 29.20 24.75 28.23 7,697,805 -6.28(-18.20%)
Aug 12, 2021 33.60 34.60 32.01 34.51 824,505 +1.09(+3.26%)
Aug 11, 2021 33.34 34.47 30.50 33.42 968,875 +0.39(+1.18%)
Aug 10, 2021 34.50 35.08 33.00 33.03 797,789 -1.55(-4.48%)
Aug 09, 2021 35.94 35.94 33.66 34.58 839,433 -1.37(-3.81%)
Aug 06, 2021 37.20 37.91 35.15 35.95 651,308 -1.14(-3.07%)
Aug 05, 2021 36.23 38.31 35.01 37.09 478,320 +1.43(+4.01%)
Aug 04, 2021 36.61 37.38 35.22 35.66 469,887 -1.00(-2.73%)
Aug 03, 2021 35.95 37.72 35.22 36.66 374,329 +0.71(+1.97%)
Aug 02, 2021 35.14 37.00 33.36 35.95 522,945 +1.82(+5.33%)
Jul 30, 2021 33.22 35.05 33.09 34.13 1,078,343 +0.57(+1.70%)
Jul 29, 2021 34.20 35.50 32.90 33.56 1,195,592 -0.66(-1.93%)
Jul 28, 2021 34.22 35.06 32.78 34.22 1,160,855 +0.28(+0.82%)
Jul 27, 2021 36.93 36.93 33.61 33.94 716,674 -3.06(-8.27%)
Jul 26, 2021 38.02 38.39 36.62 37.00 367,611 -0.80(-2.12%)
Jul 23, 2021 38.80 38.80 37.15 37.80 340,568 -0.06(-0.16%)
Jul 22, 2021 37.81 39.20 36.60 37.86 399,604 -0.14(-0.37%)
Jul 21, 2021 36.66 38.75 35.80 38.00 519,393 +1.35(+3.68%)
Jul 20, 2021 34.57 38.30 34.52 36.65 915,704 +2.37(+6.91%)
Jul 19, 2021 32.56 34.43 31.05 34.28 488,715 +0.99(+2.97%)
Jul 16, 2021 33.94 34.88 32.95 33.29 586,655 -1.30(-3.76%)
Jul 15, 2021 34.26 35.14 33.21 34.59 643,855 +1.28(+3.84%)
Jul 14, 2021 34.78 34.93 32.52 33.31 673,841 -1.55(-4.45%)
Jul 13, 2021 33.00 36.53 32.87 34.86 1,629,879 +1.75(+5.29%)
Jul 12, 2021 33.50 35.83 32.69 33.11 614,243 -0.39(-1.16%)
Jul 09, 2021 34.80 35.32 33.24 33.50 637,896 -0.56(-1.64%)
Jul 08, 2021 32.10 35.80 31.50 34.06 719,531 +0.69(+2.07%)
Jul 07, 2021 34.50 34.50 33.10 33.37 448,551 -0.99(-2.88%)
Jul 06, 2021 35.56 35.98 33.26 34.36 792,389 -0.72(-2.05%)
Jul 02, 2021 41.19 41.40 33.40 35.08 2,092,923 -6.11(-14.83%)
Jul 01, 2021 42.43 42.62 40.10 41.19 645,097 -1.41(-3.31%)
Jun 30, 2021 40.13 47.36 39.50 42.60 1,241,864 +2.57(+6.42%)
Jun 29, 2021 40.37 40.90 38.11 40.03 622,330 -0.39(-0.96%)
Jun 28, 2021 42.34 42.65 39.30 40.42 815,899 -1.57(-3.74%)
Jun 25, 2021 33.60 42.62 33.60 41.99 2,815,018 +8.54(+25.53%)
Jun 24, 2021 33.57 34.53 32.87 33.45 1,461,694 +0.63(+1.92%)
Jun 23, 2021 33.59 34.17 32.63 32.82 1,849,959 -0.12(-0.36%)
Jun 22, 2021 32.92 35.28 32.69 32.94 860,761 -0.17(-0.51%)
Jun 21, 2021 35.52 35.99 32.62 33.11 958,345 -2.46(-6.92%)
Jun 18, 2021 33.22 37.39 32.55 35.57 2,300,436 +2.37(+7.14%)
Jun 17, 2021 33.51 34.14 32.00 33.20 896,549 -0.07(-0.21%)
Jun 16, 2021 34.03 34.21 32.63 33.27 774,784 -0.78(-2.29%)
Jun 15, 2021 33.60 34.85 32.80 34.05 786,298 +0.12(+0.35%)
Jun 14, 2021 32.00 34.09 31.70 33.93 495,172 +1.95(+6.10%)
Jun 11, 2021 33.74 33.74 31.17 31.98 1,264,294 -2.70(-7.79%)
Jun 10, 2021 36.04 36.76 33.90 34.68 403,981 -1.36(-3.77%)
Jun 09, 2021 36.30 37.40 36.02 36.04 488,868 -0.26(-0.72%)
Jun 08, 2021 37.66 37.99 36.00 36.30 674,097 -1.31(-3.48%)
Jun 07, 2021 37.16 38.85 36.70 37.61 441,415 +0.45(+1.21%)
Jun 04, 2021 38.44 38.89 36.55 37.16 329,398 -0.29(-0.77%)
Jun 03, 2021 36.04 37.75 34.91 37.45 386,115 -0.26(-0.69%)
Jun 02, 2021 37.00 38.00 35.23 37.71 481,311 +0.92(+2.50%)
Jun 01, 2021 34.14 37.01 34.01 36.79 754,148 +3.02(+8.94%)
May 28, 2021 32.68 38.31 32.34 33.77 1,603,678 +1.62(+5.04%)
May 27, 2021 32.89 33.00 30.60 32.15 433,748 -0.16(-0.50%)
May 26, 2021 30.30 32.70 30.09 32.31 524,353 +1.38(+4.46%)
May 25, 2021 29.00 31.90 28.77 30.93 2,388,460 +2.67(+9.45%)
May 24, 2021 29.98 30.00 26.65 28.26 1,355,031 -1.31(-4.43%)
May 21, 2021 28.40 30.05 28.12 29.57 1,578,384 +1.17(+4.12%)
May 20, 2021 28.46 29.00 27.34 28.40 637,745 +0.72(+2.60%)
May 19, 2021 23.93 27.68 23.58 27.68 1,213,757 +2.84(+11.43%)
May 18, 2021 24.00 25.61 23.52 24.84 381,443 +1.31(+5.57%)
May 17, 2021 25.12 29.00 23.06 23.53 1,727,301 -1.01(-4.12%)
May 14, 2021 22.44 25.34 20.83 24.54 1,271,953 +4.54(+22.70%)
May 13, 2021 19.62 20.70 19.52 20.00 1,617,787 +0.52(+2.67%)
May 12, 2021 20.53 20.79 19.37 19.48 431,535 -1.05(-5.11%)
May 11, 2021 19.21 20.98 19.00 20.53 387,094 -0.06(-0.29%)
May 10, 2021 22.91 23.10 20.44 20.59 377,885 -2.32(-10.13%)
May 07, 2021 23.01 25.00 21.83 22.91 438,523 -0.06(-0.26%)
May 06, 2021 24.28 24.38 22.73 22.97 508,458 -1.42(-5.82%)
May 05, 2021 25.31 25.95 24.15 24.39 271,852 -0.88(-3.48%)
May 04, 2021 25.69 26.12 24.88 25.27 286,810 -0.78(-2.99%)
May 03, 2021 25.70 26.24 25.05 26.05 260,691 -0.45(-1.70%)
Apr 30, 2021 25.40 27.35 24.83 26.50 630,200 +1.00(+3.92%)
Apr 29, 2021 26.50 26.96 23.45 25.50 642,094 -0.55(-2.11%)
Apr 28, 2021 25.36 26.24 25.33 26.05 324,949 +0.62(+2.44%)
Apr 27, 2021 25.00 26.11 24.88 25.43 615,537 +1.48(+6.18%)
Apr 26, 2021 23.00 25.57 22.96 23.95 523,371 +0.99(+4.31%)
Apr 23, 2021 22.96 23.57 22.22 22.96 233,000 +0.00(+0.00%)
Apr 22, 2021 21.02 23.68 21.02 22.96 1,203,739 +1.81(+8.56%)
Apr 21, 2021 20.52 22.46 20.50 21.15 498,300 +0.80(+3.93%)
Apr 20, 2021 23.57 24.85 19.63 20.35 1,503,993 -2.99(-12.81%)
Apr 19, 2021 20.85 24.40 20.57 23.34 2,615,900 +3.34(+16.70%)
Apr 16, 2021 19.86 20.22 19.72 20.00 132,100 +0.00(+0.00%)
Apr 15, 2021 20.15 20.20 19.69 20.00 166,386 -0.02(-0.10%)
Apr 14, 2021 19.90 20.13 19.40 20.02 292,600 +0.04(+0.20%)
Apr 13, 2021 19.88 20.14 19.62 19.98 246,073 +0.13(+0.65%)
Apr 12, 2021 20.08 20.08 19.20 19.85 255,583 -0.15(-0.75%)
Apr 09, 2021 20.18 20.18 19.95 20.00 149,100 -0.01(-0.05%)
Apr 08, 2021 20.05 20.18 19.85 20.01 189,235 +0.00(+0.00%)
Apr 07, 2021 20.23 20.23 19.64 20.01 190,923 +0.02(+0.10%)
Apr 06, 2021 19.85 20.10 19.65 19.99 232,390 +0.29(+1.47%)
Apr 05, 2021 20.69 20.92 19.42 19.70 229,732 -0.30(-1.50%)
Apr 01, 2021 19.96 20.25 19.80 20.00 393,000 +0.21(+1.06%)
Mar 31, 2021 19.21 20.79 18.93 19.79 2,357,016 +1.03(+5.49%)
Mar 30, 2021 18.47 19.29 18.11 18.76 690,860 +0.65(+3.59%)
Mar 29, 2021 18.10 19.54 18.00 18.11 785,464 +0.11(+0.61%)
Mar 26, 2021 19.24 19.75 18.00 18.00 2,062,900 +0.20(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.