Cricut, Inc.CRCTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.45 | $4.61 | $4.38 | $4.54 | 652,743 |
| 1/30/2026 | $4.41 | $4.48 | $4.38 | $4.47 | 356,101 |
| 1/29/2026 | $4.46 | $4.47 | $4.39 | $4.41 | 403,810 |
| 1/28/2026 | $4.42 | $4.50 | $4.41 | $4.44 | 321,553 |
| 1/27/2026 | $4.40 | $4.47 | $4.35 | $4.40 | 277,741 |
| 1/26/2026 | $4.42 | $4.48 | $4.38 | $4.40 | 406,827 |
| 1/23/2026 | $4.35 | $4.42 | $4.35 | $4.40 | 351,611 |
| 1/22/2026 | $4.30 | $4.41 | $4.28 | $4.34 | 339,944 |
| 1/21/2026 | $4.25 | $4.31 | $4.21 | $4.26 | 438,815 |
| 1/20/2026 | $4.24 | $4.29 | $4.21 | $4.23 | 478,811 |
| 1/16/2026 | $4.49 | $4.53 | $4.25 | $4.31 | 866,608 |
| 1/15/2026 | $4.56 | $4.65 | $4.39 | $4.49 | 851,960 |
| 1/14/2026 | $4.94 | $4.96 | $4.51 | $4.55 | 643,800 |
| 1/13/2026 | $4.94 | $4.97 | $4.91 | $4.95 | 411,300 |
| 1/12/2026 | $4.84 | $4.94 | $4.79 | $4.92 | 397,600 |
| 1/9/2026 | $4.89 | $4.93 | $4.74 | $4.84 | 494,600 |
| 1/8/2026 | $4.86 | $4.91 | $4.75 | $4.86 | 517,509 |
| 1/7/2026 | $4.87 | $4.97 | $4.85 | $4.91 | 614,500 |
| 1/6/2026 | $4.82 | $4.89 | $4.75 | $4.86 | 623,419 |
| 1/5/2026 | $4.84 | $5.02 | $4.84 | $4.96 | 515,544 |
| 1/2/2026 | $4.98 | $4.98 | $4.81 | $4.83 | 379,800 |
| 12/31/2025 | $4.99 | $5.03 | $4.91 | $4.95 | 465,538 |
| 12/30/2025 | $5.02 | $5.04 | $4.99 | $4.99 | 361,878 |
| 12/29/2025 | $5.00 | $5.05 | $4.89 | $5.02 | 310,800 |
| 12/26/2025 | $4.91 | $5.05 | $4.89 | $5.04 | 276,935 |
| 12/24/2025 | $4.90 | $4.97 | $4.89 | $4.93 | 298,900 |
| 12/23/2025 | $5.11 | $5.13 | $4.90 | $4.90 | 257,400 |
| 12/22/2025 | $5.13 | $5.17 | $5.09 | $5.15 | 385,648 |
| 12/19/2025 | $5.17 | $5.22 | $4.94 | $5.09 | 851,336 |
| 12/18/2025 | $5.23 | $5.35 | $5.20 | $5.21 | 512,200 |
| 12/17/2025 | $5.19 | $5.30 | $5.18 | $5.21 | 408,500 |
| 12/16/2025 | $5.17 | $5.24 | $5.11 | $5.20 | 476,358 |
| 12/15/2025 | $5.20 | $5.22 | $5.10 | $5.16 | 493,714 |
| 12/12/2025 | $5.25 | $5.26 | $5.16 | $5.20 | 480,017 |
| 12/11/2025 | $5.20 | $5.27 | $5.19 | $5.24 | 339,348 |
| 12/10/2025 | $5.09 | $5.21 | $5.03 | $5.18 | 595,033 |
| 12/9/2025 | $5.02 | $5.15 | $5.01 | $5.09 | 452,316 |
| 12/8/2025 | $4.95 | $5.04 | $4.92 | $5.03 | 343,154 |
| 12/5/2025 | $5.09 | $5.13 | $4.92 | $4.97 | 500,400 |
| 12/4/2025 | $4.99 | $5.09 | $4.95 | $5.08 | 469,841 |
| 12/3/2025 | $4.88 | $5.03 | $4.88 | $5.01 | 364,000 |
| 12/2/2025 | $4.79 | $4.91 | $4.72 | $4.88 | 518,314 |
| 12/1/2025 | $4.70 | $4.86 | $4.65 | $4.78 | 518,241 |
| 11/28/2025 | $4.77 | $4.81 | $4.70 | $4.74 | 283,400 |
| 11/26/2025 | $4.83 | $4.86 | $4.75 | $4.75 | 428,936 |
| 11/25/2025 | $4.74 | $4.86 | $4.74 | $4.84 | 380,736 |
| 11/24/2025 | $4.81 | $4.87 | $4.70 | $4.72 | 678,500 |
| 11/21/2025 | $4.65 | $4.89 | $4.62 | $4.81 | 642,600 |
| 11/20/2025 | $4.64 | $4.74 | $4.62 | $4.65 | 670,100 |
| 11/19/2025 | $4.56 | $4.62 | $4.53 | $4.58 | 528,928 |
| 11/18/2025 | $4.53 | $4.65 | $4.53 | $4.58 | 543,175 |
| 11/17/2025 | $4.56 | $4.58 | $4.49 | $4.55 | 618,704 |
| 11/14/2025 | $4.60 | $4.67 | $4.52 | $4.60 | 489,100 |
| 11/13/2025 | $4.73 | $4.78 | $4.62 | $4.63 | 833,120 |
| 11/12/2025 | $4.80 | $4.94 | $4.73 | $4.75 | 699,662 |
| 11/11/2025 | $4.79 | $4.86 | $4.72 | $4.80 | 503,841 |
| 11/10/2025 | $4.78 | $4.81 | $4.70 | $4.78 | 624,336 |
| 11/7/2025 | $4.77 | $4.80 | $4.66 | $4.77 | 875,309 |
| 11/6/2025 | $4.88 | $4.93 | $4.71 | $4.79 | 1.51M |
| 11/5/2025 | $5.41 | $5.79 | $4.63 | $4.75 | 1.49M |