ストックスクリーナーアプリを入手
6.44
1.42%
0.09
アフターアワーズ：
6.44
Cricut Inc (CRCT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09-18 | $6.62 | $6.35 | $0.27 | 191,668.0 | +1.42% |
| 2024-09-17 | $6.46 | $6.28 | $0.175 | 327,413.0 | +1.76% |
| 2024-09-16 | $6.26 | $6.07 | $0.1888 | 290,432.0 | +2.80% |
| 2024-09-13 | $6.09 | $5.84 | $0.255 | 351,131.0 | +4.30% |
| 2024-09-12 | $5.88 | $5.72 | $0.155 | 389,952.0 | +1.75% |
| 2024-09-11 | $5.78 | $5.55 | $0.225 | 456,442.0 | +1.96% |
| 2024-09-10 | $5.62 | $5.42 | $0.205 | 357,721.0 | +1.45% |
| 2024-09-09 | $5.71 | $5.52 | $0.19 | 439,926.0 | -1.95% |
| 2024-09-06 | $5.95 | $5.62 | $0.325 | 441,066.0 | -4.57% |
| 2024-09-05 | $6.08 | $5.85 | $0.2299 | 726,271.0 | +0.17% |
| 2024-09-04 | $6.01 | $5.81 | $0.205 | 389,028.0 | +0.68% |
| 2024-09-03 | $5.90 | $5.70 | $0.20 | 427,127.0 | +1.38% |
| 2024-08-30 | $5.79 | $5.60 | $0.19 | 499,672.0 | +1.94% |
| 2024-08-29 | $5.80 | $5.65 | $0.15 | 495,939.0 | -1.05% |
| 2024-08-28 | $5.82 | $5.64 | $0.172 | 316,465.0 | -0.69% |
| 2024-08-27 | $5.89 | $5.76 | $0.13 | 294,320.0 | -2.37% |
| 2024-08-26 | $5.95 | $5.78 | $0.17 | 291,277.0 | +2.07% |
| 2024-08-23 | $5.99 | $5.77 | $0.22 | 637,194.0 | +0.00% |
| 2024-08-22 | $5.82 | $5.71 | $0.115 | 431,476.0 | +0.17% |
| 2024-08-21 | $5.87 | $5.70 | $0.165 | 438,101.0 | +2.12% |
| 2024-08-20 | $5.78 | $5.58 | $0.195 | 403,796.0 | -1.39% |
Cricut Inc (CRCT) 株の年ごとの株価履歴
この詳細な分析では、Cricut Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRCT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cricut Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCricut Inc (CRCT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09 | $6.62 | $5.42 | $1.20 | 4,979,845.0 | +11.42% |
| 2024-08 | $6.65 | $5.50 | $1.15 | 14,518,376.0 | -6.92% |
| 2024-07 | $6.54 | $5.00 | $1.54 | 12,600,077.0 | +3.67% |
| 2024-06 | $7.17 | $5.65 | $1.52 | 11,770,461.0 | -3.85% |
| 2024-05 | $8.40 | $5.18 | $3.22 | 24,532,045.0 | +17.11% |
| 2024-04 | $5.53 | $4.66 | $0.865 | 13,987,832.0 | +11.76% |
| 2024-03 | $5.50 | $4.43 | $1.07 | 25,029,088.0 | -1.45% |
| 2024-02 | $5.61 | $4.65 | $0.96 | 14,269,213.0 | -7.82% |
| 2024-01 | $6.68 | $5.23 | $1.45 | 17,451,564.0 | -20.49% |
2023年のCricut Inc (CRCT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.68 | $6.49 | $1.19 | 15,577,554.0 | -4.49% |
| 2023-11 | $8.66 | $6.72 | $1.94 | 9,408,610.0 | -19.11% |
| 2023-10 | $9.49 | $7.70 | $1.79 | 5,850,177.0 | -8.18% |
| 2023-09 | $9.92 | $8.73 | $1.19 | 3,707,230.0 | -1.80% |
| 2023-08 | $11.95 | $8.97 | $2.97 | 6,302,286.0 | -20.24% |
| 2023-07 | $14.26 | $11.04 | $3.22 | 5,413,558.0 | -2.79% |
| 2023-06 | $17.89 | $9.16 | $8.73 | 15,427,472.0 | +29.37% |
| 2023-05 | $10.05 | $7.15 | $2.90 | 4,089,441.0 | +3.29% |
| 2023-04 | $10.21 | $8.66 | $1.55 | 1,108,842.0 | -10.49% |
| 2023-03 | $10.83 | $8.23 | $2.60 | 2,373,522.0 | -4.40% |
| 2023-02 | $10.92 | $9.22 | $1.70 | 1,158,441.0 | +8.99% |
| 2023-01 | $10.13 | $8.80 | $1.33 | 1,643,142.0 | +5.61% |
2022年のCricut Inc (CRCT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $10.24 | $8.23 | $2.01 | 3,082,870.0 | +12.77% |
| 2022-11 | $11.05 | $7.63 | $3.42 | 4,106,361.0 | -7.54% |
| 2022-10 | $12.20 | $8.69 | $3.51 | 3,854,922.0 | -4.00% |
| 2022-09 | $9.57 | $6.02 | $3.55 | 4,034,098.0 | +48.40% |
| 2022-08 | $8.07 | $6.14 | $1.93 | 4,428,516.0 | -7.42% |
| 2022-07 | $7.59 | $5.91 | $1.68 | 2,197,333.0 | +9.77% |
| 2022-06 | $8.39 | $5.88 | $2.51 | 4,355,954.0 | -24.57% |
| 2022-05 | $13.36 | $6.55 | $6.81 | 10,260,944.0 | -29.95% |
| 2022-04 | $14.37 | $11.56 | $2.81 | 4,161,842.0 | -11.23% |
| 2022-03 | $17.06 | $9.61 | $7.45 | 12,409,864.0 | -21.76% |
| 2022-02 | $20.82 | $15.79 | $5.03 | 4,361,192.0 | -15.42% |
| 2022-01 | $23.60 | $17.57 | $6.03 | 7,164,431.0 | -10.46% |
3.57%
0.26%
大文字化:
|
ボリューム (24 時間):