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

Cricut Inc Cl A (NQ: CRCT )

6.510 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2023 11.08 11.35 10.42 11.10 1,081,130 +0.17(+1.58%)
Jun 29, 2023 11.93 11.93 10.63 10.93 945,934 -1.00(-8.38%)
Jun 28, 2023 11.89 12.10 11.67 11.93 747,054 -0.08(-0.70%)
Jun 27, 2023 12.52 12.52 10.89 12.01 947,329 -0.57(-4.54%)
Jun 26, 2023 12.94 13.78 12.01 12.58 1,418,884 -0.65(-4.89%)
Jun 23, 2023 14.04 14.16 11.97 13.23 6,892,494 -1.03(-7.24%)
Jun 22, 2023 14.11 15.03 13.86 14.26 523,858 +0.24(+1.74%)
Jun 21, 2023 13.44 14.14 13.31 14.02 557,130 +0.59(+4.38%)
Jun 20, 2023 12.98 13.44 12.29 13.43 424,820 +0.20(+1.52%)
Jun 16, 2023 12.60 13.28 12.42 13.23 853,982 +0.56(+4.44%)
Jun 15, 2023 13.06 13.06 11.43 12.67 717,226 -0.43(-3.27%)
Jun 14, 2023 13.19 13.63 12.96 13.10 379,268 -0.11(-0.83%)
Jun 13, 2023 12.30 13.21 12.11 13.20 301,074 +0.82(+6.65%)
Jun 12, 2023 11.92 12.52 11.92 12.38 215,203 +0.46(+3.88%)
Jun 09, 2023 11.78 12.19 11.59 11.92 190,875 +0.31(+2.68%)
Jun 08, 2023 11.14 11.69 10.76 11.61 201,234 +0.52(+4.70%)
Jun 07, 2023 10.67 11.33 10.52 11.09 225,961 +0.32(+2.96%)
Jun 06, 2023 10.05 12.34 10.05 10.77 943,137 +0.61(+6.04%)
Jun 05, 2023 9.164 10.22 9.143 10.16 323,674 +1.08(+11.94%)
Jun 02, 2023 8.391 9.189 8.244 9.072 217,315 +0.68(+8.11%)
Jun 01, 2023 7.904 8.484 7.694 8.391 252,011 +0.47(+5.94%)
May 31, 2023 7.812 7.929 7.572 7.921 300,100 +0.10(+1.29%)
May 30, 2023 7.400 7.904 7.392 7.820 245,441 +0.36(+4.84%)
May 26, 2023 7.501 7.778 7.375 7.459 172,097 -0.08(-1.11%)
May 25, 2023 7.812 7.971 7.400 7.543 166,345 -0.23(-2.92%)
May 24, 2023 7.980 8.232 7.519 7.770 253,896 -0.27(-3.34%)
May 23, 2023 7.602 8.315 7.560 8.039 493,133 +0.25(+3.24%)
May 22, 2023 6.249 8.106 6.249 7.787 1,099,853 +1.75(+28.93%)
May 19, 2023 6.342 6.342 6.006 6.039 183,430 -0.28(-4.39%)
May 18, 2023 6.678 6.678 6.224 6.317 119,631 -0.36(-5.41%)
May 17, 2023 6.653 6.787 6.476 6.678 91,629 +0.13(+1.92%)
May 16, 2023 6.745 6.770 6.433 6.552 198,589 -0.41(-5.91%)
May 15, 2023 6.770 7.123 6.737 6.963 128,739 +0.14(+2.09%)
May 12, 2023 7.098 7.182 6.468 6.821 315,088 -0.37(-5.14%)
May 11, 2023 7.610 7.619 6.972 7.190 603,042 -0.39(-5.20%)
May 10, 2023 7.333 7.921 6.672 7.585 148,842 -0.86(-10.15%)
May 09, 2023 8.282 8.442 8.215 8.442 58,393 +0.09(+1.11%)
May 08, 2023 8.232 8.349 8.076 8.349 41,780 +0.15(+1.84%)
May 05, 2023 8.047 8.198 7.980 8.198 48,913 +0.13(+1.67%)
May 04, 2023 7.997 8.089 7.887 8.064 42,564 +0.15(+1.91%)
May 03, 2023 8.126 8.126 7.913 7.913 64,068 -0.08(-1.05%)
May 02, 2023 7.913 8.097 7.770 7.997 51,251 -0.03(-0.31%)
May 01, 2023 7.661 8.022 7.635 8.022 66,046 +0.35(+4.60%)
Apr 28, 2023 7.367 7.917 7.367 7.669 78,768 +0.23(+3.05%)
Apr 27, 2023 7.291 7.635 7.272 7.442 114,400 +0.10(+1.37%)
Apr 26, 2023 7.459 7.560 7.283 7.341 78,431 -0.20(-2.67%)
Apr 25, 2023 7.761 7.963 7.459 7.543 71,292 -0.26(-3.34%)
Apr 24, 2023 8.165 8.165 7.803 7.803 103,915 -0.35(-4.33%)
Apr 21, 2023 8.181 8.207 7.980 8.156 99,509 -0.08(-0.92%)
Apr 20, 2023 8.013 8.341 7.984 8.232 41,987 +0.21(+2.62%)
Apr 19, 2023 8.013 8.173 7.942 8.022 51,795 -0.08(-0.93%)
Apr 18, 2023 8.030 8.181 7.854 8.097 44,117 +0.07(+0.84%)
Apr 17, 2023 8.274 8.278 7.946 8.030 43,807 -0.22(-2.65%)
Apr 14, 2023 8.265 8.299 8.139 8.249 31,651 -0.08(-1.01%)
Apr 13, 2023 8.307 8.375 8.131 8.333 52,868 +0.03(+0.40%)
Apr 12, 2023 8.375 8.433 8.064 8.299 29,309 -0.08(-0.90%)
Apr 11, 2023 8.316 8.383 7.988 8.375 71,169 +0.04(+0.50%)
Apr 10, 2023 8.358 8.475 8.198 8.333 55,968 -0.12(-1.39%)
Apr 06, 2023 8.442 8.526 8.131 8.450 46,430 +0.00(+0.00%)
Apr 05, 2023 8.383 8.505 8.113 8.450 81,074 +0.01(+0.10%)
Apr 04, 2023 8.375 8.559 8.223 8.442 78,036 -0.02(-0.20%)
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.