Stockscreener 앱 받기
6.42
3.05%
0.19
시장 영업 전:
6.37
-0.05
-0.78%
Cricut Inc 주식 (CRCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $6.43 | $6.17 | $0.26 | 456,066.0 | +3.05% |
| 2025-06-03 | $6.44 | $6.15 | $0.2854 | 528,732.0 | -1.58% |
| 2025-06-02 | $6.33 | $6.00 | $0.335 | 488,067.0 | +4.46% |
| 2025-05-30 | $6.18 | $5.73 | $0.455 | 650,018.0 | +2.54% |
| 2025-05-29 | $6.02 | $5.85 | $0.17 | 218,813.0 | -1.25% |
| 2025-05-28 | $6.15 | $5.95 | $0.20 | 355,887.0 | -0.08% |
| 2025-05-27 | $6.09 | $5.95 | $0.14 | 313,337.0 | +0.67% |
| 2025-05-23 | $6.03 | $5.86 | $0.1699 | 380,294.0 | -2.62% |
| 2025-05-22 | $6.21 | $6.03 | $0.175 | 361,835.0 | +0.00% |
| 2025-05-21 | $6.29 | $6.09 | $0.20 | 356,452.0 | -2.40% |
| 2025-05-20 | $6.41 | $6.16 | $0.25 | 426,668.0 | +1.29% |
| 2025-05-19 | $6.25 | $6.06 | $0.19 | 354,593.0 | -1.75% |
| 2025-05-16 | $6.33 | $6.16 | $0.175 | 482,644.0 | +0.16% |
| 2025-05-15 | $6.39 | $6.03 | $0.36 | 929,509.0 | +0.96% |
| 2025-05-14 | $6.32 | $6.14 | $0.18 | 548,931.0 | -0.48% |
| 2025-05-13 | $6.44 | $6.15 | $0.29 | 746,360.0 | +0.00% |
| 2025-05-12 | $6.44 | $6.12 | $0.325 | 631,458.0 | +1.96% |
| 2025-05-09 | $6.45 | $6.11 | $0.34 | 722,822.0 | -4.67% |
| 2025-05-08 | $6.58 | $6.12 | $0.46 | 1,366,020.0 | +5.41% |
| 2025-05-07 | $6.45 | $5.39 | $1.06 | 2,374,759.0 | +20.32% |
| 2025-05-06 | $5.11 | $5.00 | $0.105 | 392,834.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $6.44 | $6.00 | $0.445 | 1,928,931.0 | +5.94% |
| 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% |
0.43%
0.66%
자본화:
|
볼륨(24시간):