Stockscreener 앱 받기
5.47
0.18%
-0.07
Cricut Inc 주식 (CRCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $5.58 | $5.45 | $0.13 | 103,976.0 | -0.72% |
| 2026-09-04 | $5.84 | $5.53 | $0.315 | 923,288.0 | -5.30% |
| 2026-09-03 | $5.95 | $5.77 | $0.18 | 788,597.0 | +1.56% |
| 2026-09-02 | $5.98 | $5.70 | $0.28 | 749,961.0 | -1.54% |
| 2026-09-01 | $5.97 | $5.68 | $0.285 | 634,418.0 | -0.85% |
| 2026-08-31 | $5.92 | $5.74 | $0.185 | 885,077.0 | +1.72% |
| 2026-08-28 | $5.82 | $5.67 | $0.145 | 717,695.0 | +2.11% |
| 2026-08-27 | $5.88 | $5.66 | $0.225 | 590,101.0 | -2.24% |
| 2026-08-26 | $5.95 | $5.69 | $0.26 | 698,996.0 | -1.02% |
| 2026-08-25 | $5.93 | $5.61 | $0.32 | 694,690.0 | +3.89% |
| 2026-08-24 | $5.73 | $5.52 | $0.2034 | 635,052.0 | +1.07% |
| 2026-08-21 | $5.61 | $5.37 | $0.235 | 1,716,633.0 | +3.52% |
| 2026-08-20 | $5.51 | $5.38 | $0.13 | 602,729.0 | -0.55% |
| 2026-08-19 | $5.57 | $5.42 | $0.15 | 1,053,372.0 | -0.91% |
| 2026-08-18 | $5.58 | $5.43 | $0.15 | 663,607.0 | -0.54% |
| 2026-08-17 | $5.75 | $5.50 | $0.255 | 875,216.0 | -4.34% |
| 2026-08-14 | $5.92 | $5.74 | $0.18 | 541,509.0 | -2.87% |
| 2026-08-13 | $6.01 | $5.79 | $0.215 | 724,518.0 | +0.85% |
| 2026-08-12 | $5.95 | $5.70 | $0.25 | 783,989.0 | -1.51% |
| 2026-08-11 | $6.00 | $5.70 | $0.305 | 822,845.0 | +1.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $5.98 | $5.45 | $0.53 | 3,200,240.0 | -6.78% |
| 2026-08 | $6.27 | $4.68 | $1.58 | 21,049,794.0 | +25.80% |
| 2026-07 | $4.82 | $4.24 | $0.58 | 10,013,865.0 | +6.83% |
| 2026-06 | $4.68 | $4.07 | $0.615 | 12,046,694.0 | +5.78% |
| 2026-05 | $4.66 | $3.85 | $0.81 | 11,461,857.0 | -3.71% |
| 2026-04 | $4.71 | $3.75 | $0.955 | 9,318,369.0 | +15.24% |
| 2026-03 | $4.57 | $3.73 | $0.835 | 14,071,755.0 | -13.02% |
| 2026-02 | $4.76 | $4.17 | $0.585 | 11,677,691.0 | -3.80% |
| 2026-01 | $5.02 | $4.21 | $0.815 | 9,641,608.0 | -9.70% |
Cricut Inc 주식 (CRCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.34 | $4.65 | $0.695 | 9,064,636.0 | +5.27% |
| 2025-11 | $5.79 | $4.49 | $1.30 | 13,493,377.0 | -10.73% |
| 2025-10 | $6.48 | $5.03 | $1.46 | 13,085,369.0 | -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% |
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% |
3.07%
9.56%
자본화:
|
볼륨(24시간):