Cricut, Inc. - Class A common stock (CRCT)
4.6200
+0.1500 (3.36%)
NASDAQ · Last Trade: Feb 7th, 1:35 AM EST
Historical Prices For Cricut, Inc. - Class A common stock (CRCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/06/2026 | 4.46 | 4.63 | 4.46 | 4.62 | 366,625 | 4.62 |
| 2/05/2026 | 4.52 | 4.55 | 4.45 | 4.47 | 407,621 | 4.47 |
| 2/04/2026 | 4.44 | 4.55 | 4.40 | 4.53 | 480,870 | 4.53 |
| 2/03/2026 | 4.53 | 4.63 | 4.19 | 4.41 | 1,563,601 | 4.41 |
| 2/02/2026 | 4.45 | 4.61 | 4.38 | 4.54 | 652,844 | 4.54 |
| 1/30/2026 | 4.41 | 4.48 | 4.38 | 4.47 | 356,101 | 4.47 |
| 1/29/2026 | 4.46 | 4.47 | 4.39 | 4.41 | 403,780 | 4.41 |
| 1/28/2026 | 4.42 | 4.50 | 4.41 | 4.44 | 321,512 | 4.44 |
| 1/27/2026 | 4.40 | 4.47 | 4.35 | 4.40 | 277,741 | 4.40 |
| 1/26/2026 | 4.42 | 4.48 | 4.38 | 4.40 | 406,826 | 4.40 |
| 1/23/2026 | 4.35 | 4.42 | 4.35 | 4.40 | 351,611 | 4.40 |
| 1/22/2026 | 4.30 | 4.41 | 4.28 | 4.34 | 339,644 | 4.34 |
| 1/21/2026 | 4.25 | 4.31 | 4.21 | 4.26 | 438,673 | 4.26 |
| 1/20/2026 | 4.24 | 4.29 | 4.21 | 4.23 | 478,811 | 4.23 |
| 1/16/2026 | 4.49 | 4.53 | 4.25 | 4.31 | 866,608 | 4.31 |
| 1/15/2026 | 4.56 | 4.65 | 4.38 | 4.49 | 851,840 | 4.49 |
| 1/14/2026 | 4.94 | 4.96 | 4.51 | 4.55 | 643,775 | 4.55 |
| 1/13/2026 | 4.94 | 4.97 | 4.91 | 4.95 | 411,263 | 4.95 |
| 1/12/2026 | 4.84 | 4.94 | 4.79 | 4.92 | 397,590 | 4.92 |
| 1/09/2026 | 4.89 | 4.93 | 4.74 | 4.84 | 494,568 | 4.84 |
| 1/08/2026 | 4.86 | 4.91 | 4.75 | 4.86 | 517,507 | 4.86 |
| 1/07/2026 | 4.87 | 4.97 | 4.84 | 4.91 | 614,480 | 4.91 |
| 1/06/2026 | 4.82 | 4.89 | 4.75 | 4.86 | 622,509 | 4.86 |
| 1/05/2026 | 4.84 | 5.02 | 4.84 | 4.96 | 515,312 | 4.86 |
| 1/02/2026 | 4.98 | 4.98 | 4.81 | 4.83 | 379,800 | 4.73 |
| 12/31/2025 | 4.99 | 5.03 | 4.91 | 4.95 | 465,538 | 4.85 |
| 12/30/2025 | 5.02 | 5.04 | 4.99 | 4.99 | 361,749 | 4.89 |
| 12/29/2025 | 5.00 | 5.05 | 4.89 | 5.02 | 310,750 | 4.92 |
| 12/26/2025 | 4.91 | 5.05 | 4.89 | 5.04 | 276,935 | 4.94 |
| 12/24/2025 | 4.90 | 4.97 | 4.89 | 4.93 | 298,878 | 4.83 |
| 12/23/2025 | 5.11 | 5.13 | 4.90 | 4.90 | 257,386 | 4.80 |
| 12/22/2025 | 5.13 | 5.17 | 5.09 | 5.15 | 385,548 | 5.05 |
| 12/19/2025 | 5.17 | 5.21 | 4.94 | 5.09 | 851,336 | 4.99 |
| 12/18/2025 | 5.23 | 5.34 | 5.20 | 5.21 | 512,152 | 5.10 |
| 12/17/2025 | 5.19 | 5.30 | 5.18 | 5.21 | 408,460 | 5.10 |
| 12/16/2025 | 5.17 | 5.24 | 5.11 | 5.20 | 476,347 | 5.10 |
| 12/15/2025 | 5.20 | 5.22 | 5.10 | 5.16 | 493,711 | 5.06 |
| 12/12/2025 | 5.25 | 5.26 | 5.16 | 5.20 | 480,017 | 5.10 |
| 12/11/2025 | 5.20 | 5.27 | 5.19 | 5.24 | 339,348 | 5.13 |
| 12/10/2025 | 5.09 | 5.21 | 5.03 | 5.18 | 595,033 | 5.08 |
| 12/09/2025 | 5.02 | 5.15 | 5.01 | 5.09 | 452,316 | 4.99 |
| 12/08/2025 | 4.95 | 5.04 | 4.92 | 5.03 | 342,978 | 4.93 |
| 12/05/2025 | 5.09 | 5.13 | 4.92 | 4.97 | 500,373 | 4.87 |
| 12/04/2025 | 4.99 | 5.09 | 4.95 | 5.08 | 469,799 | 4.98 |
| 12/03/2025 | 4.88 | 5.03 | 4.88 | 5.01 | 363,992 | 4.91 |
| 12/02/2025 | 4.79 | 4.91 | 4.72 | 4.88 | 518,307 | 4.78 |
| 12/01/2025 | 4.70 | 4.86 | 4.65 | 4.78 | 518,241 | 4.68 |
| 11/28/2025 | 4.77 | 4.81 | 4.70 | 4.74 | 283,395 | 4.64 |
| 11/26/2025 | 4.83 | 4.86 | 4.75 | 4.75 | 428,936 | 4.65 |
| 11/25/2025 | 4.74 | 4.86 | 4.74 | 4.84 | 380,736 | 4.74 |
| 11/24/2025 | 4.81 | 4.87 | 4.70 | 4.72 | 678,496 | 4.62 |
| 11/21/2025 | 4.65 | 4.89 | 4.62 | 4.81 | 642,589 | 4.71 |
| 11/20/2025 | 4.64 | 4.74 | 4.62 | 4.65 | 670,085 | 4.56 |
| 11/19/2025 | 4.56 | 4.62 | 4.53 | 4.58 | 528,820 | 4.49 |
| 11/18/2025 | 4.53 | 4.65 | 4.53 | 4.58 | 543,043 | 4.49 |
| 11/17/2025 | 4.56 | 4.58 | 4.49 | 4.55 | 616,144 | 4.46 |
| 11/14/2025 | 4.60 | 4.67 | 4.52 | 4.60 | 489,081 | 4.51 |
| 11/13/2025 | 4.73 | 4.78 | 4.62 | 4.63 | 833,020 | 4.54 |
| 11/12/2025 | 4.80 | 4.94 | 4.73 | 4.75 | 699,592 | 4.65 |
| 11/11/2025 | 4.79 | 4.86 | 4.72 | 4.80 | 503,834 | 4.70 |
| 11/10/2025 | 4.78 | 4.81 | 4.70 | 4.78 | 624,335 | 4.68 |
| 11/07/2025 | 4.77 | 4.80 | 4.66 | 4.77 | 875,310 | 4.67 |