CRCT | CRICUT-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

CRICUT-A (CRCT)

NASDAQ

$8.85+$0.18 (+2.11%)

Price as of Nov 11, 2026 7:55 PM EST

$479.3M
Market Cap
88.61%
1-Year Change
Computer Hardware
Industry

1 Month
+35.68%

Low Price$5.97

High Price$9.25
3 Months
+46.95%

Low Price$5.40

High Price$9.25
1 Year
+88.61%

Low Price$3.66

High Price$9.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	8.75	8.77	8.46	8.67	-1.37%	1,197,187
11/09/2026	8.82	8.96	8.52	8.79	+0.11%	1,468,008
11/06/2026	9.00	9.10	8.55	8.78	-5.08%	2,416,781
11/05/2026	8.88	9.70	8.71	9.25	+4.17%	3,665,308
11/04/2026	7.00	9.10	6.58	8.88	+48.74%	7,644,999
11/03/2026	6.04	6.26	5.93	5.97	-1.16%	706,752
11/03/2026	$0.13 Earnings
11/02/2026	6.24	6.30	6.03	6.04	-0.66%	954,516
10/30/2026	6.23	6.37	6.02	6.08	-1.62%	614,782
10/29/2026	6.08	6.25	6.03	6.18	+1.81%	525,911
10/28/2026	6.15	6.20	5.97	6.07	-1.30%	888,145
10/27/2026	6.35	6.38	6.10	6.15	-3.00%	815,911
10/26/2026	6.22	6.38	6.22	6.34	+1.44%	457,483
10/23/2026	6.31	6.38	6.18	6.25	-2.50%	553,879
10/22/2026	6.33	6.41	6.21	6.41	+1.26%	702,685
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