Get the Stockscreener App
6.95
1.56%
-0.11
After Hours:
6.93
-0.02
-0.29%
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 May 17, 2024, is $6.95.
- Cricut Inc all-time high stock price is $47.36, occurred on June 30, 2021.
- The lowest Cricut Inc stock price recorded was $4.43 on March 06, 2024. Since then, Cricut Inc's stock price has risen over 56.88% to $6.95 now.
- The 52-week high stock price for CRCT is $17.89, representing a 157.41% increase from the current share price, occurred on June 22, 2023.
- The 52-week low stock price for CRCT is $4.43, indicating a -36.26% decrease from the current share price, occurred on March 06, 2024.
- The closing price of Cricut Inc (CRCT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $7.08 | $6.78 | $0.30 | 709,076.0 | -1.56% |
| May 16, 2024 | $7.28 | $7.03 | $0.25 | 710,299.0 | -2.35% |
| May 15, 2024 | $7.48 | $7.17 | $0.31 | 646,272.0 | -3.34% |
| May 14, 2024 | $7.58 | $7.24 | $0.34 | 978,273.0 | +4.32% |
| May 13, 2024 | $7.21 | $6.88 | $0.335 | 714,311.0 | +1.70% |
| May 10, 2024 | $7.76 | $6.90 | $0.8635 | 1,656,500.0 | -10.31% |
| May 09, 2024 | $8.40 | $7.64 | $0.755 | 1,707,482.0 | -3.44% |
| May 08, 2024 | $8.34 | $6.23 | $2.11 | 7,828,397.0 | +47.20% |
| May 07, 2024 | $5.85 | $5.50 | $0.35 | 1,355,877.0 | -0.18% |
| May 06, 2024 | $5.76 | $5.51 | $0.245 | 678,811.0 | -2.98% |
| May 03, 2024 | $5.87 | $5.51 | $0.36 | 621,874.0 | +2.51% |
| May 02, 2024 | $5.60 | $5.36 | $0.244 | 441,017.0 | +3.92% |
| May 01, 2024 | $5.47 | $5.18 | $0.2898 | 404,919.0 | +0.75% |
| Apr 30, 2024 | $5.39 | $5.24 | $0.15 | 393,843.0 | -1.12% |
| Apr 29, 2024 | $5.50 | $5.37 | $0.13 | 537,210.0 | -0.19% |
| Apr 26, 2024 | $5.53 | $5.36 | $0.165 | 436,011.0 | -0.37% |
| Apr 25, 2024 | $5.48 | $5.18 | $0.30 | 1,117,437.0 | +1.88% |
| Apr 24, 2024 | $5.39 | $5.21 | $0.185 | 464,058.0 | +0.38% |
| Apr 23, 2024 | $5.48 | $5.05 | $0.43 | 590,422.0 | +1.73% |
| Apr 22, 2024 | $5.29 | $5.11 | $0.19 | 730,012.0 | -1.33% |
| Apr 19, 2024 | $5.36 | $5.13 | $0.23 | 577,798.0 | +1.74% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.40 | $5.18 | $3.22 | 19,162,184.0 | +30.64% |
| 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% |
Cricut Inc Stock (CRCT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.24 | $8.23 | $2.01 | 3,082,870.0 | +12.77% |
| Nov, 2022 | $11.05 | $7.63 | $3.42 | 4,106,361.0 | -7.54% |
| Oct, 2022 | $12.20 | $8.69 | $3.51 | 3,854,922.0 | -4.00% |
| Sep, 2022 | $9.57 | $6.02 | $3.55 | 4,034,098.0 | +48.40% |
| Aug, 2022 | $8.07 | $6.14 | $1.93 | 4,428,516.0 | -7.42% |
| Jul, 2022 | $7.59 | $5.91 | $1.68 | 2,197,333.0 | +9.77% |
| Jun, 2022 | $8.39 | $5.88 | $2.51 | 4,355,954.0 | -24.57% |
| May, 2022 | $13.36 | $6.55 | $6.81 | 10,260,944.0 | -29.95% |
| Apr, 2022 | $14.37 | $11.56 | $2.81 | 4,161,842.0 | -11.23% |
| Mar, 2022 | $17.06 | $9.61 | $7.45 | 12,409,864.0 | -21.76% |
| Feb, 2022 | $20.82 | $15.79 | $5.03 | 4,361,192.0 | -15.42% |
| Jan, 2022 | $23.60 | $17.57 | $6.03 | 7,164,431.0 | -10.46% |
0.80%
3.02%
Cap:
|
Volume (24h):