ストックスクリーナーアプリを入手
6.61
2.01%
0.13
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $6.61 | $6.22 | $0.385 | 927,712.0 | +2.01% |
| 2025-09-11 | $6.48 | $6.24 | $0.24 | 809,681.0 | +3.85% |
| 2025-09-10 | $6.25 | $5.93 | $0.32 | 682,083.0 | +0.16% |
| 2025-09-09 | $6.24 | $6.05 | $0.19 | 814,354.0 | +2.30% |
| 2025-09-08 | $6.10 | $5.86 | $0.245 | 402,866.0 | +2.70% |
| 2025-09-05 | $5.98 | $5.83 | $0.145 | 560,453.0 | +1.19% |
| 2025-09-04 | $5.87 | $5.78 | $0.095 | 373,019.0 | +0.34% |
| 2025-09-03 | $5.94 | $5.79 | $0.15 | 500,468.0 | +0.86% |
| 2025-09-02 | $5.85 | $5.58 | $0.27 | 530,270.0 | +1.58% |
| 2025-08-29 | $5.81 | $5.58 | $0.23 | 483,622.0 | -0.87% |
| 2025-08-28 | $5.91 | $5.74 | $0.175 | 506,094.0 | -0.69% |
| 2025-08-27 | $5.82 | $5.66 | $0.155 | 591,164.0 | +1.58% |
| 2025-08-26 | $5.94 | $5.65 | $0.2914 | 675,960.0 | -3.23% |
| 2025-08-25 | $6.03 | $5.85 | $0.175 | 592,457.0 | -2.16% |
| 2025-08-22 | $6.08 | $5.78 | $0.30 | 1,498,288.0 | +2.38% |
| 2025-08-21 | $5.88 | $5.64 | $0.24 | 997,136.0 | +3.16% |
| 2025-08-20 | $5.72 | $5.56 | $0.16 | 513,495.0 | +0.35% |
| 2025-08-19 | $5.86 | $5.59 | $0.27 | 521,723.0 | +2.16% |
| 2025-08-18 | $5.63 | $5.51 | $0.12 | 372,305.0 | +0.72% |
| 2025-08-15 | $5.71 | $5.46 | $0.255 | 1,191,278.0 | -2.47% |
| 2025-08-14 | $5.68 | $5.53 | $0.15 | 531,662.0 | +0.18% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-09 | $6.61 | $5.58 | $1.03 | 6,528,618.0 | +15.96% |
| 2025-08 | $6.23 | $4.55 | $1.68 | 16,805,286.0 | +16.33% |
| 2025-07 | $7.33 | $4.85 | $2.48 | 13,610,540.0 | -27.62% |
| 2025-06 | $6.85 | $6.00 | $0.8551 | 10,098,380.0 | +11.72% |
| 2025-05 | $6.58 | $4.82 | $1.76 | 12,729,957.0 | +21.69% |
| 2025-04 | $5.39 | $3.94 | $1.45 | 9,826,615.0 | -3.30% |
| 2025-03 | $5.84 | $5.05 | $0.79 | 7,947,995.0 | -4.63% |
| 2025-02 | $6.05 | $5.17 | $0.8752 | 5,236,825.0 | +0.56% |
| 2025-01 | $5.99 | $5.31 | $0.675 | 4,965,385.0 | -5.79% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $6.50 | $5.15 | $1.34 | 6,634,039.0 | +10.40% |
| 2024-11 | $6.71 | $4.97 | $1.73 | 8,370,302.0 | -21.12% |
| 2024-10 | $7.00 | $6.16 | $0.84 | 5,699,548.0 | -5.05% |
| 2024-09 | $7.02 | $5.42 | $1.60 | 7,154,793.0 | +19.90% |
| 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% |
2.17%
0.28%
大文字化:
|
ボリューム (24 時間):