Stockscreener 앱 받기
6.26
7.26%
-0.49
시간 외 거래:
6.42
0.16
+2.56%
Cricut Inc 주식 (CRCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $6.78 | $6.25 | $0.53 | 443,132.0 | -7.26% |
| 2025-09-24 | $6.84 | $6.68 | $0.164 | 325,465.0 | -0.74% |
| 2025-09-23 | $6.90 | $6.64 | $0.26 | 712,560.0 | -0.58% |
| 2025-09-22 | $6.87 | $6.72 | $0.145 | 427,057.0 | +0.15% |
| 2025-09-19 | $6.93 | $6.70 | $0.23 | 1,290,511.0 | +0.59% |
| 2025-09-18 | $6.84 | $6.61 | $0.235 | 720,051.0 | +2.72% |
| 2025-09-17 | $6.75 | $6.57 | $0.175 | 520,788.0 | -1.34% |
| 2025-09-16 | $6.74 | $6.50 | $0.24 | 710,144.0 | +2.29% |
| 2025-09-15 | $6.67 | $6.40 | $0.265 | 943,007.0 | -0.91% |
| 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% |
Cricut Inc 주식 (CRCT) 연도별 가격 이력
이 심층 분석에서는 Cricut Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cricut Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cricut Inc 주식 (CRCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.93 | $5.58 | $1.35 | 12,136,753.0 | +9.82% |
| 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% |
Cricut Inc 주식 (CRCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cricut Inc 주식 (CRCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.55%
0.09%
자본화:
|
볼륨(24시간):