ストックスクリーナーアプリを入手
5.18
1.57%
0.08
アフターアワーズ：
5.18
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.23 | $5.08 | $0.145 | 194,692.0 | +1.57% |
| 2024-11-20 | $5.24 | $5.01 | $0.225 | 257,093.0 | -2.67% |
| 2024-11-19 | $5.26 | $5.12 | $0.145 | 266,619.0 | +0.96% |
| 2024-11-18 | $5.25 | $5.03 | $0.2243 | 361,845.0 | +2.77% |
| 2024-11-15 | $5.26 | $4.97 | $0.285 | 728,941.0 | -2.32% |
| 2024-11-14 | $5.59 | $5.08 | $0.52 | 362,200.0 | -6.68% |
| 2024-11-13 | $5.74 | $5.43 | $0.305 | 524,746.0 | -0.54% |
| 2024-11-12 | $5.97 | $5.56 | $0.41 | 370,336.0 | -5.75% |
| 2024-11-11 | $5.92 | $5.75 | $0.1615 | 274,136.0 | +2.43% |
| 2024-11-08 | $5.89 | $5.58 | $0.3149 | 454,800.0 | -0.52% |
| 2024-11-07 | $6.13 | $5.55 | $0.58 | 574,266.0 | +4.13% |
| 2024-11-06 | $6.35 | $5.50 | $0.85 | 1,109,447.0 | -15.22% |
| 2024-11-05 | $6.63 | $6.27 | $0.365 | 623,684.0 | +3.14% |
| 2024-11-04 | $6.58 | $6.34 | $0.245 | 253,236.0 | -1.55% |
| 2024-11-01 | $6.71 | $6.41 | $0.30 | 205,154.0 | -1.67% |
| 2024-10-31 | $6.77 | $6.58 | $0.19 | 171,077.0 | -2.66% |
| 2024-10-30 | $6.93 | $6.74 | $0.19 | 160,460.0 | -0.88% |
| 2024-10-29 | $6.82 | $6.65 | $0.17 | 172,204.0 | +0.44% |
| 2024-10-28 | $7.00 | $6.57 | $0.425 | 399,067.0 | +4.46% |
| 2024-10-25 | $6.63 | $6.42 | $0.21 | 242,334.0 | +1.40% |
| 2024-10-24 | $6.63 | $6.38 | $0.25 | 247,862.0 | -1.38% |
| 2024-10-23 | $6.60 | $6.43 | $0.17 | 167,847.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.71 | $4.97 | $1.73 | 6,755,887.0 | -21.28% |
| 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% |
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% |
13.58%
大文字化:
|
ボリューム (24 時間):