Get the Stockscreener App
4.72
1.87%
-0.09
Overview
News
Price History
Option Chain
Financials
Why CRCT Down?
Discussions
Forecast
Dividend History
Cricut Inc Stock (CRCT) Price History
The historical daily chart and data for Cricut Inc stock (CRCT), show that the latest closing stock price as of November 24, 2025, is $4.72.
- Cricut Inc all-time high stock price is $47.36, occurred on June 30, 2021.
- The lowest Cricut Inc stock price recorded was $3.94 on April 17, 2025. Since then, Cricut Inc's stock price has risen over 19.80% to $4.72 now.
- The 52-week high stock price for CRCT is $7.33, representing a 55.30% increase from the current share price, occurred on July 03, 2025.
- The 52-week low stock price for CRCT is $3.94, indicating a -16.53% decrease from the current share price, occurred on April 17, 2025.
- The closing price of Cricut Inc (CRCT) stock in the beginning of 2024 was $22.28. The stock closed the year at $9.27, a loss of over -58.39% for the year.
The table below shows more information about CRCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 24, 2025 | $4.87 | $4.70 | $0.17 | 678,010.0 | -1.87% |
| Nov 21, 2025 | $4.89 | $4.62 | $0.275 | 641,623.0 | +3.44% |
| Nov 20, 2025 | $4.74 | $4.62 | $0.12 | 668,224.0 | +1.53% |
| Nov 19, 2025 | $4.62 | $4.53 | $0.09 | 526,521.0 | +0.00% |
| Nov 18, 2025 | $4.65 | $4.53 | $0.1167 | 542,295.0 | +0.66% |
| Nov 17, 2025 | $4.58 | $4.49 | $0.09 | 615,418.0 | -1.09% |
| Nov 14, 2025 | $4.67 | $4.52 | $0.15 | 489,081.0 | -0.65% |
| Nov 13, 2025 | $4.78 | $4.62 | $0.1576 | 832,965.0 | -2.53% |
| Nov 12, 2025 | $4.94 | $4.73 | $0.2055 | 698,218.0 | -1.04% |
| Nov 11, 2025 | $4.86 | $4.72 | $0.135 | 503,208.0 | +0.42% |
| Nov 10, 2025 | $4.81 | $4.70 | $0.11 | 623,085.0 | +0.21% |
| Nov 07, 2025 | $4.80 | $4.66 | $0.1425 | 875,297.0 | -0.42% |
| Nov 06, 2025 | $4.93 | $4.71 | $0.22 | 1,506,833.0 | +0.84% |
| Nov 05, 2025 | $5.79 | $4.62 | $1.17 | 1,487,897.0 | -5.19% |
| Nov 04, 2025 | $5.33 | $4.99 | $0.34 | 962,079.0 | -6.36% |
| Nov 03, 2025 | $5.43 | $5.23 | $0.205 | 750,599.0 | +0.75% |
| Oct 31, 2025 | $5.39 | $5.12 | $0.2749 | 610,447.0 | +2.12% |
| Oct 30, 2025 | $5.25 | $5.15 | $0.10 | 490,474.0 | -1.14% |
| Oct 29, 2025 | $5.37 | $5.17 | $0.195 | 590,783.0 | +0.19% |
| Oct 28, 2025 | $5.40 | $5.21 | $0.185 | 523,207.0 | -1.13% |
Cricut Inc Stock (CRCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cricut Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cricut Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cricut Inc Stock (CRCT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.79 | $4.49 | $1.30 | 13,079,363.0 | -11.11% |
| Oct, 2025 | $6.48 | $5.03 | $1.46 | 13,085,369.0 | -15.58% |
| Sep, 2025 | $6.93 | $5.58 | $1.35 | 15,214,893.0 | +10.35% |
| Aug, 2025 | $6.23 | $4.55 | $1.68 | 16,805,286.0 | +16.33% |
| Jul, 2025 | $7.33 | $4.85 | $2.48 | 13,610,540.0 | -27.62% |
| Jun, 2025 | $6.85 | $6.00 | $0.8551 | 10,098,380.0 | +11.72% |
| May, 2025 | $6.58 | $4.82 | $1.76 | 12,729,957.0 | +21.69% |
| Apr, 2025 | $5.39 | $3.94 | $1.45 | 9,826,615.0 | -3.30% |
| Mar, 2025 | $5.84 | $5.05 | $0.79 | 7,947,995.0 | -4.63% |
| Feb, 2025 | $6.05 | $5.17 | $0.8752 | 5,236,825.0 | +0.56% |
| Jan, 2025 | $5.99 | $5.31 | $0.675 | 4,965,385.0 | -5.79% |
Cricut Inc Stock (CRCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.50 | $5.15 | $1.34 | 6,634,039.0 | +10.40% |
| Nov, 2024 | $6.71 | $4.97 | $1.73 | 8,370,302.0 | -21.12% |
| Oct, 2024 | $7.00 | $6.16 | $0.84 | 5,699,548.0 | -5.05% |
| Sep, 2024 | $7.02 | $5.42 | $1.60 | 7,154,793.0 | +19.90% |
| Aug, 2024 | $6.65 | $5.50 | $1.15 | 14,518,376.0 | -6.92% |
| Jul, 2024 | $6.54 | $5.00 | $1.54 | 12,600,077.0 | +3.67% |
| Jun, 2024 | $7.17 | $5.65 | $1.52 | 11,770,461.0 | -3.85% |
| May, 2024 | $8.40 | $5.18 | $3.22 | 24,532,045.0 | +17.11% |
| Apr, 2024 | $5.53 | $4.66 | $0.865 | 13,987,832.0 | +11.76% |
| Mar, 2024 | $5.50 | $4.43 | $1.07 | 25,029,088.0 | -1.45% |
| Feb, 2024 | $5.61 | $4.65 | $0.96 | 14,269,213.0 | -7.82% |
| Jan, 2024 | $6.68 | $5.23 | $1.45 | 17,451,564.0 | -20.49% |
Cricut Inc Stock (CRCT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.68 | $6.49 | $1.19 | 15,577,554.0 | -4.49% |
| Nov, 2023 | $8.66 | $6.72 | $1.94 | 9,408,610.0 | -19.11% |
| Oct, 2023 | $9.49 | $7.70 | $1.79 | 5,850,177.0 | -8.18% |
| Sep, 2023 | $9.92 | $8.73 | $1.19 | 3,707,230.0 | -1.80% |
| Aug, 2023 | $11.95 | $8.97 | $2.97 | 6,302,286.0 | -20.24% |
| Jul, 2023 | $14.26 | $11.04 | $3.22 | 5,413,558.0 | -2.79% |
| Jun, 2023 | $17.89 | $9.16 | $8.73 | 15,427,472.0 | +29.37% |
| May, 2023 | $10.05 | $7.15 | $2.90 | 4,089,441.0 | +3.29% |
| Apr, 2023 | $10.21 | $8.66 | $1.55 | 1,108,842.0 | -10.49% |
| Mar, 2023 | $10.83 | $8.23 | $2.60 | 2,373,522.0 | -4.40% |
| Feb, 2023 | $10.92 | $9.22 | $1.70 | 1,158,441.0 | +8.99% |
| Jan, 2023 | $10.13 | $8.80 | $1.33 | 1,643,142.0 | +5.61% |
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):