2m 2m 2m 2m 2m 2m 2m
CRICUT-A (CRCT)
NASDAQ
$6.53+$0.01 (+0.15%)
Price as of Oct 02, 2026 4:10 PM EDT- $356.1MMarket Cap
- 7.64%1-Year Change
- Computer HardwareIndustry
CRICUT-A (CRCT)
$6.53+$0.01 (+0.15%)
- 1 Month+11.37%Low Price$5.43High Price$6.52
- 3 Months+49.79%Low Price$4.25High Price$6.52
- 1 Year+7.64%Low Price$3.66High Price$6.52
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |