5.22
price up icon1.36%   0.07
after-market After Hours: 5.36 0.14 +2.68%
loading

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 April 01, 2025, is $5.22.
  • 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 17.83% to $5.22 now.
  • The 52-week high stock price for CRCT is $8.40, representing a 60.92% increase from the current share price, occurred on May 09, 2024.
  • The 52-week low stock price for CRCT is $4.67, indicating a -10.54% decrease from the current share price, occurred on April 03, 2024.
  • 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:
Date High Low High - Low Volume % Change
Apr 01, 2025 $5.37 $5.10 $0.27 343,832.0 +1.36%
Mar 31, 2025 $5.19 $5.05 $0.135 295,196.0 -0.19%
Mar 28, 2025 $5.23 $5.10 $0.131 185,243.0 -1.15%
Mar 27, 2025 $5.26 $5.19 $0.07 192,801.0 -0.38%
Mar 26, 2025 $5.25 $5.12 $0.125 212,462.0 +2.14%
Mar 25, 2025 $5.30 $5.10 $0.205 283,674.0 -2.84%
Mar 24, 2025 $5.45 $5.27 $0.18 287,208.0 -1.49%
Mar 21, 2025 $5.37 $5.08 $0.29 385,714.0 -0.56%
Mar 20, 2025 $5.64 $5.38 $0.26 180,732.0 -3.23%
Mar 19, 2025 $5.63 $5.36 $0.275 396,864.0 +1.46%
Mar 18, 2025 $5.50 $5.38 $0.12 344,063.0 +0.92%
Mar 17, 2025 $5.48 $5.35 $0.13 247,470.0 +1.12%
Mar 14, 2025 $5.43 $5.25 $0.18 381,522.0 +3.46%
Mar 13, 2025 $5.47 $5.20 $0.28 366,845.0 -3.53%
Mar 12, 2025 $5.50 $5.33 $0.175 362,136.0 -0.74%
Mar 11, 2025 $5.55 $5.42 $0.135 446,524.0 +0.18%
Mar 10, 2025 $5.70 $5.41 $0.29 362,367.0 -2.52%
Mar 07, 2025 $5.67 $5.29 $0.375 430,810.0 -2.11%
Mar 06, 2025 $5.75 $5.20 $0.559 645,168.0 +4.41%
Mar 05, 2025 $5.84 $5.26 $0.585 1,266,380.0 +4.21%
Mar 04, 2025 $5.29 $5.17 $0.115 191,140.0 -4.04%

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
Apr, 2025 $5.37 $5.10 $0.27 343,832.0 +0.00%
Mar, 2025 $5.84 $5.05 $0.79 8,291,827.0 -3.33%
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%
$48.11
price up icon 1.05%
$85.02
price up icon 0.72%
computer_hardware WDC
$40.89
price up icon 1.14%
$45.39
price up icon 2.53%
computer_hardware STX
$84.54
price down icon 0.48%
$89.49
price up icon 1.88%
Cap:     |  Volume (24h):