ストックスクリーナーアプリを入手
5.31
1.72%
0.09
アフターアワーズ：
5.28
-0.03
-0.56%
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 |
|---|---|---|---|---|---|
| 2025-10-27 | $5.36 | $5.27 | $0.09 | 441,734.0 | +1.72% |
| 2025-10-24 | $5.31 | $5.17 | $0.14 | 280,085.0 | -0.76% |
| 2025-10-23 | $5.26 | $5.10 | $0.16 | 573,867.0 | +3.54% |
| 2025-10-22 | $5.16 | $5.03 | $0.135 | 568,417.0 | -0.39% |
| 2025-10-21 | $5.18 | $5.07 | $0.11 | 399,732.0 | -0.39% |
| 2025-10-20 | $5.29 | $5.10 | $0.1929 | 374,836.0 | -1.92% |
| 2025-10-17 | $5.29 | $5.17 | $0.12 | 564,491.0 | +0.19% |
| 2025-10-16 | $5.35 | $5.05 | $0.30 | 807,600.0 | -5.44% |
| 2025-10-15 | $5.55 | $5.41 | $0.145 | 609,119.0 | +2.61% |
| 2025-10-14 | $5.43 | $5.27 | $0.16 | 771,995.0 | +0.19% |
| 2025-10-13 | $5.42 | $5.18 | $0.235 | 483,835.0 | +3.88% |
| 2025-10-10 | $5.46 | $5.16 | $0.30 | 678,845.0 | -4.80% |
| 2025-10-09 | $5.65 | $5.42 | $0.23 | 437,176.0 | -4.41% |
| 2025-10-08 | $5.72 | $5.55 | $0.17 | 595,308.0 | +2.16% |
| 2025-10-07 | $5.80 | $5.54 | $0.26 | 713,097.0 | -3.65% |
| 2025-10-06 | $6.09 | $5.75 | $0.345 | 556,985.0 | -3.52% |
| 2025-10-03 | $6.38 | $5.92 | $0.455 | 540,540.0 | -5.54% |
| 2025-10-02 | $6.48 | $6.26 | $0.22 | 736,291.0 | -0.16% |
| 2025-10-01 | $6.39 | $6.21 | $0.18 | 736,505.0 | +0.64% |
| 2025-09-30 | $6.52 | $6.25 | $0.2649 | 1,787,967.0 | -0.47% |
| 2025-09-29 | $6.55 | $6.22 | $0.325 | 1,156,628.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $6.48 | $5.03 | $1.46 | 11,312,192.0 | -15.58% |
| 2025-09 | $6.93 | $5.58 | $1.35 | 15,214,893.0 | +10.35% |
| 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% |
2.18%
5.19%
大文字化:
|
ボリューム (24 時間):