2m 2m 2m 2m 2m 2m 2m
CRICUT-A (CRCT)
NASDAQ
$5.59+$0.004 (+0.07%)
Price as of Aug 21, 2026 7:41 PM EDT- $305.6MMarket Cap
- -3.04%1-Year Change
- Computer HardwareIndustry
CRICUT-A (CRCT)
$5.59+$0.004 (+0.07%)
- 1 Month+24.50%Low Price$4.46High Price$6.07
- 3 Months+42.63%Low Price$3.95High Price$6.07
- 1 Year-3.04%Low Price$3.66High Price$6.55
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.43 | 5.61 | 5.37 | 5.59 | +3.52% | 1,719,465 |
08/20/2026 | 5.38 | 5.51 | 5.38 | 5.40 | -0.55% | 602,734 |
08/19/2026 | 5.51 | 5.57 | 5.42 | 5.43 | -0.91% | 1,053,375 |
08/18/2026 | 5.52 | 5.58 | 5.43 | 5.48 | -0.54% | 663,610 |
08/17/2026 | 5.70 | 5.76 | 5.50 | 5.51 | -4.34% | 875,517 |
08/14/2026 | 5.92 | 5.92 | 5.74 | 5.76 | -2.87% | 541,564 |
08/13/2026 | 5.89 | 6.01 | 5.80 | 5.93 | +0.85% | 724,543 |
08/12/2026 | 5.87 | 5.95 | 5.70 | 5.88 | -1.51% | 784,141 |
08/11/2026 | 5.85 | 6.01 | 5.70 | 5.97 | +1.19% | 822,847 |
08/10/2026 | 5.84 | 6.10 | 5.75 | 5.90 | +1.03% | 1,742,720 |
08/07/2026 | 6.03 | 6.13 | 5.73 | 5.84 | -3.79% | 1,258,399 |
08/06/2026 | 5.96 | 6.13 | 5.48 | 6.07 | 0.00% | 1,555,504 |
08/05/2026 | 5.18 | 6.27 | 5.16 | 6.07 | +22.87% | 3,162,221 |
08/04/2026 | 4.77 | 4.97 | 4.73 | 4.94 | +3.13% | 829,768 |
08/04/2026 |
$0.19 Earnings | |||||
08/03/2026 | 4.75 | 4.82 | 4.69 | 4.79 | +2.13% | 499,616 |
07/31/2026 | 4.68 | 4.71 | 4.61 | 4.69 | +0.86% | 326,777 |
07/30/2026 | 4.79 | 4.80 | 4.59 | 4.65 | -2.92% | 387,992 |
07/29/2026 | 4.70 | 4.82 | 4.68 | 4.79 | +2.02% | 656,582 |
07/28/2026 | 4.53 | 4.75 | 4.36 | 4.70 | +4.80% | 470,289 |
07/27/2026 | 4.49 | 4.56 | 4.47 | 4.48 | +0.45% | 340,576 |
07/24/2026 | 4.27 | 4.47 | 4.27 | 4.46 | +4.94% | 385,395 |
07/23/2026 | 4.44 | 4.45 | 4.25 | 4.25 | -4.49% | 599,318 |
07/22/2026 | 4.49 | 4.51 | 4.42 | 4.45 | -0.89% | 281,650 |
07/21/2026 | 4.60 | 4.60 | 4.47 | 4.49 | -2.39% | 354,126 |
07/20/2026 | 4.62 | 4.68 | 4.56 | 4.60 | -0.65% | 298,464 |
07/17/2026 | 4.70 | 4.77 | 4.59 | 4.63 | -1.49% | 527,469 |
07/16/2026 | 4.60 | 4.73 | 4.46 | 4.70 | -0.63% | 660,251 |
07/15/2026 | 4.51 | 4.77 | 4.51 | 4.73 | +5.58% | 856,373 |
07/14/2026 | 4.53 | 4.56 | 4.47 | 4.48 | -0.88% | 347,577 |
07/13/2026 | 4.43 | 4.57 | 4.43 | 4.52 | +2.49% | 398,083 |
07/10/2026 | 4.37 | 4.48 | 4.37 | 4.41 | +1.15% | 479,341 |
07/09/2026 | 4.28 | 4.39 | 4.24 | 4.36 | +1.87% | 479,938 |
07/08/2026 | 4.29 | 4.37 | 4.24 | 4.28 | -1.38% | 393,712 |
07/07/2026 | 4.34 | 4.45 | 4.32 | 4.34 | +0.46% | 455,594 |
07/07/2026 |
$0.10 Dividend | |||||
07/06/2026 | 4.34 | 4.39 | 4.32 | 4.32 | -0.90% | 578,931 |
07/02/2026 | 4.35 | 4.43 | 4.31 | 4.36 | +0.22% | 411,641 |
07/01/2026 | 4.31 | 4.38 | 4.25 | 4.35 | +1.37% | 325,605 |
06/30/2026 | 4.33 | 4.33 | 4.16 | 4.29 | -1.13% | 434,662 |
06/29/2026 | 4.50 | 4.50 | 4.33 | 4.34 | -4.10% | 441,090 |
06/26/2026 | 4.32 | 4.57 | 4.32 | 4.53 | +4.75% | 2,228,677 |
06/25/2026 | 4.34 | 4.35 | 4.30 | 4.32 | 0.00% | 416,037 |
06/24/2026 | 4.27 | 4.49 | 4.27 | 4.32 | +1.61% | 395,477 |
06/23/2026 | 4.31 | 4.34 | 4.16 | 4.25 | -0.46% | 1,083,047 |
06/22/2026 | 4.36 | 4.37 | 4.25 | 4.27 | -2.02% | 380,051 |
06/18/2026 | 4.32 | 4.44 | 4.30 | 4.36 | +1.13% | 716,422 |
06/17/2026 | 4.40 | 4.44 | 4.28 | 4.31 | -2.22% | 401,386 |
06/16/2026 | 4.41 | 4.50 | 4.36 | 4.41 | 0.00% | 331,847 |
06/15/2026 | 4.41 | 4.48 | 4.34 | 4.41 | +0.45% | 343,580 |
06/12/2026 | 4.37 | 4.42 | 4.36 | 4.39 | +0.45% | 316,750 |
06/11/2026 | 4.33 | 4.38 | 4.23 | 4.37 | +0.90% | 378,450 |
06/10/2026 | 4.30 | 4.39 | 4.29 | 4.33 | +0.68% | 414,630 |
06/09/2026 | 4.10 | 4.33 | 4.10 | 4.30 | +5.01% | 442,188 |
06/08/2026 | 4.07 | 4.10 | 4.03 | 4.10 | +1.21% | 460,601 |
06/05/2026 | 4.05 | 4.18 | 4.02 | 4.05 | +0.24% | 640,478 |
06/04/2026 | 4.05 | 4.11 | 3.98 | 4.04 | +0.49% | 453,879 |
06/03/2026 | 4.06 | 4.09 | 3.97 | 4.02 | -0.96% | 495,847 |
06/02/2026 | 4.24 | 4.26 | 3.97 | 4.06 | -5.47% | 615,423 |
06/01/2026 | 4.06 | 4.31 | 4.03 | 4.29 | +5.78% | 660,082 |
05/29/2026 | 4.02 | 4.11 | 4.02 | 4.06 | +0.48% | 777,348 |
05/28/2026 | 4.10 | 4.16 | 4.02 | 4.04 | -2.13% | 407,243 |
05/27/2026 | 3.96 | 4.19 | 3.96 | 4.12 | +4.46% | 611,479 |
05/26/2026 | 3.91 | 4.01 | 3.91 | 3.95 | +1.51% | 473,441 |
05/22/2026 | 3.90 | 3.92 | 3.86 | 3.89 | -0.75% | 331,860 |
05/21/2026 | 3.84 | 3.95 | 3.77 | 3.92 | +0.88% | 356,738 |
05/20/2026 | 3.92 | 3.92 | 3.81 | 3.89 | -0.87% | 411,581 |
05/19/2026 | 3.83 | 3.95 | 3.76 | 3.92 | +2.30% | 564,543 |
05/18/2026 | 3.84 | 3.93 | 3.79 | 3.83 | -0.25% | 526,184 |
05/15/2026 | 3.91 | 3.97 | 3.82 | 3.84 | -2.48% | 587,459 |
05/14/2026 | 3.90 | 4.02 | 3.89 | 3.94 | +2.28% | 574,064 |
05/13/2026 | 4.13 | 4.15 | 3.84 | 3.85 | -7.51% | 583,429 |
05/12/2026 | 4.26 | 4.30 | 4.15 | 4.16 | -2.29% | 391,674 |
05/11/2026 | 4.19 | 4.43 | 4.19 | 4.26 | +1.40% | 525,283 |
05/08/2026 | 4.25 | 4.25 | 4.11 | 4.20 | -1.38% | 734,847 |
05/07/2026 | 4.36 | 4.41 | 4.11 | 4.26 | -1.80% | 650,004 |
05/06/2026 | 4.13 | 4.55 | 4.13 | 4.34 | +5.21% | 1,621,498 |
05/05/2026 | 4.10 | 4.15 | 3.99 | 4.12 | +1.44% | 586,936 |
05/05/2026 |
$0.10 Earnings | |||||
05/04/2026 | 4.21 | 4.29 | 4.07 | 4.07 | -3.48% | 314,651 |
05/01/2026 | 4.23 | 4.32 | 4.21 | 4.21 | 0.00% | 435,082 |
04/30/2026 | 4.17 | 4.23 | 4.14 | 4.21 | +0.70% | 237,349 |
04/29/2026 | 4.25 | 4.25 | 4.14 | 4.18 | -2.51% | 400,372 |
04/28/2026 | 4.31 | 4.38 | 4.29 | 4.29 | -0.90% | 247,382 |
04/27/2026 | 4.35 | 4.39 | 4.32 | 4.33 | -0.45% | 303,668 |
04/24/2026 | 4.45 | 4.45 | 4.32 | 4.35 | -2.63% | 268,435 |
04/23/2026 | 4.49 | 4.55 | 4.43 | 4.47 | -1.51% | 394,746 |
04/22/2026 | 4.51 | 4.60 | 4.48 | 4.54 | +0.43% | 347,108 |
04/21/2026 | 4.46 | 4.58 | 4.46 | 4.52 | +1.32% | 494,367 |
04/20/2026 | 4.38 | 4.50 | 4.34 | 4.46 | +1.33% | 302,403 |
04/17/2026 | 4.28 | 4.46 | 4.28 | 4.40 | +3.45% | 415,324 |
04/16/2026 | 4.20 | 4.28 | 4.19 | 4.25 | +1.16% | 456,540 |
04/15/2026 | 4.10 | 4.22 | 4.10 | 4.20 | +1.65% | 396,084 |
04/14/2026 | 4.18 | 4.22 | 4.12 | 4.13 | -0.94% | 362,684 |
04/13/2026 | 4.08 | 4.20 | 4.00 | 4.17 | +2.15% | 669,346 |
04/10/2026 | 4.13 | 4.26 | 4.08 | 4.09 | +0.97% | 879,492 |
04/09/2026 | 4.11 | 4.13 | 4.02 | 4.05 | -2.36% | 743,495 |
04/08/2026 | 4.17 | 4.23 | 4.12 | 4.14 | +2.66% | 395,970 |
04/07/2026 | 4.00 | 4.08 | 3.99 | 4.04 | +0.49% | 431,925 |
04/06/2026 | 3.92 | 4.04 | 3.91 | 4.02 | +2.75% | 413,962 |