CRCT | CRICUT-A | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

CRICUT-A (CRCT)

NASDAQ

$6.34+$0.007 (+0.11%)

Price as of Oct 22, 2026 6:30 PM EDT

$346.0M
Market Cap
30.11%
1-Year Change
Computer Hardware
Industry

1 Month
+12.04%

Low Price$5.81

High Price$6.70
3 Months
+40.98%

Low Price$4.46

High Price$6.70
1 Year
+30.11%

Low Price$3.66

High Price$6.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	6.43	6.46	6.26	6.33	-2.31%	947,070
10/20/2026	6.56	6.59	6.44	6.48	-0.92%	627,935
10/19/2026	6.50	6.54	6.43	6.54	+1.40%	301,355
10/16/2026	6.70	6.78	6.38	6.45	-3.73%	766,552
10/15/2026	6.51	6.82	6.51	6.70	+3.24%	984,473
10/14/2026	6.52	6.53	6.44	6.49	-0.92%	476,331
10/13/2026	6.51	6.61	6.48	6.55	+1.08%	422,898
10/12/2026	6.37	6.53	6.37	6.48	+1.41%	432,279
10/09/2026	6.40	6.52	6.36	6.39	-0.16%	496,078
10/08/2026	6.30	6.49	6.30	6.40	+0.63%	754,042
10/07/2026	6.35	6.43	6.29	6.36	-0.31%	396,791
10/06/2026	6.51	6.53	6.37	6.38	-1.39%	426,932
10/05/2026	6.52	6.52	6.35	6.47	-0.77%	617,215
10/02/2026	6.55	6.62	6.42	6.52	+0.08%	545,750
10/01/2026	6.41	6.66	6.33	6.52	+2.12%	736,457
09/30/2026	6.41	6.50	6.37	6.38	-0.47%	605,038
09/29/2026	6.31	6.41	6.28	6.41	+1.26%	688,914
09/28/2026	6.10	6.44	6.01	6.33	+3.09%	940,113
09/25/2026	5.92	6.19	5.92	6.14	+3.72%	812,038
09/24/2026	5.87	5.95	5.74	5.92	+0.51%	691,425
09/23/2026	5.81	5.93	5.75	5.89	+1.38%	536,402
09/22/2026	5.70	5.84	5.66	5.81	+2.83%	554,456
09/21/2026	5.66	5.71	5.54	5.65	+0.18%	632,447
09/18/2026	5.64	5.68	5.54	5.64	-1.23%	1,381,111
09/17/2026	5.66	5.73	5.61	5.71	+2.15%	507,205
09/16/2026	5.63	5.63	5.52	5.59	-1.06%	563,516
09/15/2026	5.60	5.67	5.57	5.65	0.00%	474,792
09/14/2026	5.65	5.71	5.57	5.65	+0.53%	554,049
09/11/2026	5.53	5.73	5.50	5.62	+2.93%	646,144
09/10/2026	5.40	5.55	5.35	5.46	+0.55%	700,916
09/09/2026	5.39	5.47	5.32	5.43	-0.37%	517,852
09/08/2026	5.52	5.58	5.41	5.45	-1.62%	556,750
09/04/2026	5.77	5.84	5.53	5.54	-5.30%	924,353
09/03/2026	5.80	5.95	5.77	5.85	+1.56%	791,315
09/02/2026	5.93	5.98	5.70	5.76	-1.54%	750,230
09/01/2026	5.86	5.97	5.69	5.85	-0.85%	636,689
08/31/2026	5.81	5.93	5.74	5.90	+1.72%	885,089
08/28/2026	5.68	5.82	5.67	5.80	+2.11%	718,050
08/27/2026	5.88	5.88	5.66	5.68	-2.24%	590,117
08/26/2026	5.82	5.95	5.69	5.81	-1.02%	698,997
08/25/2026	5.64	5.93	5.61	5.87	+3.89%	694,935
08/24/2026	5.59	5.73	5.52	5.65	+1.07%	635,054
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