Free Trial

Cricut (CRCT) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free CRCT Stock Alerts
$6.95
-0.11 (-1.56%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cricut Stock Price Performance

5 Day
Performance
-3.07%
1 Month
Performance
+34.17%
3 Month
Performance
+31.38%
6 Month
Performance
-7.46%
Year-To-Date
Performance
+5.46%
1 Year
Performance
-7.58%
Receive CRCT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cricut and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
I’m afraid WWIII is a very real possibility
As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.
Take a look.

CRCT Stock Chart for Saturday, May, 18, 2024

CRCT Chart by TradingView

Cricut Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.06$6.95
-1.56%		$7.08$6.78711,052 shs$1.51 billion
05/16/2024$7.23$7.06
-2.35%		$7.28$7.03713,857 shs$1.53 billion
05/15/2024$7.48$7.23
-3.34%		$7.48$7.17652,313 shs$1.57 billion
05/14/2024$7.17$7.48
+4.32%		$7.58$7.24978,708 shs$1.62 billion
05/13/2024$7.05$7.17
+1.70%		$7.21$6.88714,297 shs$1.55 billion
05/10/2024$7.86$7.05
-10.31%		$7.76$6.901.66 million shs$1.53 billion
05/09/2024$8.14$7.86
-3.44%		$8.40$7.651.71 million shs$1.70 billion
05/08/2024$5.53$8.14
+47.20%		$8.25$6.237.85 million shs$1.76 billion
05/07/2024$5.54$5.53
-0.18%		$5.85$5.501.37 million shs$1.20 billion
05/06/2024$5.71$5.54
-2.98%		$5.76$5.52681,458 shs$1.20 billion
05/03/2024$5.57$5.71
+2.51%		$5.87$5.61627,381 shs$1.24 billion
05/02/2024$5.36$5.57
+3.92%		$5.60$5.36445,329 shs$1.21 billion
05/01/2024$5.32$5.36
+0.75%		$5.47$5.18405,962 shs$1.16 billion
04/30/2024$5.38$5.32
-1.12%		$5.39$5.24401,673 shs$1.15 billion
04/29/2024$5.39$5.38
-0.19%		$5.50$5.37540,328 shs$1.17 billion
04/26/2024$5.41$5.39
-0.37%		$5.53$5.37441,178 shs$1.17 billion
04/25/2024$5.31$5.41
+1.88%		$5.48$5.181.13 million shs$1.17 billion
04/24/2024$5.29$5.31
+0.38%		$5.39$5.21465,427 shs$1.15 billion
04/23/2024$5.20$5.29
+1.73%		$5.48$5.05595,688 shs$1.15 billion
04/22/2024$5.27$5.20
-1.33%		$5.30$5.11736,787 shs$1.13 billion
04/19/2024$5.18$5.27
+1.74%		$5.36$5.13621,117 shs$1.14 billion
04/18/2024$4.99$5.18
+3.81%		$5.28$4.95706,948 shs$1.12 billion
04/17/2024$4.99$4.99$5.15$4.95642,918 shs$1.08 billion
04/16/2024$5.00$4.99
-0.20%		$5.01$4.85824,617 shs$1.08 billion
04/15/2024$5.13$5.00
-2.53%		$5.17$4.911.03 million shs$1.08 billion
04/12/2024$5.09$5.13
+0.79%		$5.29$5.04784,824 shs$1.11 billion
04/11/2024$5.04$5.09
+0.99%		$5.14$4.85562,789 shs$1.10 billion
04/10/2024$5.06$5.04
-0.40%		$5.13$4.87828,300 shs$1.09 billion
04/09/2024$4.94$5.06
+2.43%		$5.33$4.95784,216 shs$1.10 billion
04/08/2024$4.98$4.94
-0.80%		$5.11$4.93776,473 shs$1.07 billion
04/05/2024$4.86$4.98
+2.47%		$5.01$4.81607,596 shs$1.08 billion
04/04/2024$4.72$4.86
+2.97%		$4.91$4.73475,836 shs$1.05 billion
04/03/2024$4.78$4.72
-1.26%		$4.77$4.67239,028 shs$1.02 billion
04/02/2024$4.82$4.78
-0.83%		$4.86$4.68418,686 shs$1.04 billion
04/01/2024$4.76$4.82
+1.26%		$4.91$4.66511,955 shs$1.04 billion
03/29/2024$4.76$4.76$4.80$4.66613,196 shs$1.03 billion
03/28/2024$4.65$4.76
+2.37%		$4.80$4.66613,188 shs$1.03 billion
03/27/2024$4.59$4.65
+1.31%		$4.74$4.59308,298 shs$1.01 billion
03/26/2024$4.68$4.59
-1.92%		$4.76$4.55566,297 shs$995.11 million
03/25/2024$4.88$4.68
-4.10%		$4.97$4.64556,896 shs$1.01 billion
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
03/22/2024$5.02$4.88
-2.79%		$5.02$4.83548,045 shs$1.06 billion
03/21/2024$5.11$5.02
-1.76%		$5.16$4.99403,537 shs$1.09 billion
03/20/2024$5.15$5.11
-0.78%		$5.21$5.00476,196 shs$1.11 billion
03/19/2024$5.29$5.15
-2.65%		$5.37$5.12707,581 shs$1.12 billion
03/18/2024$5.27$5.29
+0.38%		$5.50$5.161.00 million shs$1.15 billion
03/15/2024$5.09$5.27
+3.54%		$5.36$5.051.39 million shs$1.16 billion
03/14/2024$5.04$5.09
+0.99%		$5.17$4.97999,732 shs$1.12 billion
03/13/2024$4.90$5.04
+2.86%		$5.11$4.841.39 million shs$1.10 billion
03/12/2024$4.75$4.90
+3.16%		$5.02$4.711.55 million shs$1.07 billion
03/11/2024$4.75$4.75$4.77$4.55685,573 shs$1.04 billion
03/08/2024$4.96$4.75
-4.23%		$5.08$4.69726,179 shs$1.04 billion
03/07/2024$4.67$4.96
+6.21%		$5.19$4.457.85 million shs$1.09 billion
03/06/2024$4.83$4.67
-3.31%		$4.90$4.433.39 million shs$1.02 billion
03/05/2024$4.82$4.83
+0.21%		$4.93$4.73948,731 shs$1.06 billion
03/04/2024$4.92$4.82
-2.03%		$4.93$4.71482,965 shs$1.06 billion
03/01/2024$4.83$4.92
+1.86%		$5.09$4.82433,827 shs$1.08 billion
02/29/2024$4.78$4.83
+1.05%		$4.98$4.82616,822 shs$1.06 billion
02/28/2024$4.88$4.78
-2.05%		$4.92$4.74455,544 shs$1.05 billion
02/27/2024$4.66$4.88
+4.72%		$5.03$4.67781,942 shs$1.07 billion
02/26/2024$4.79$4.66
-2.71%		$4.85$4.65546,635 shs$1.02 billion
02/23/2024$4.83$4.79
-0.83%		$4.96$4.76625,780 shs$1.05 billion
02/22/2024$4.98$4.83
-3.01%		$5.03$4.821.14 million shs$1.06 billion
02/21/2024$5.20$4.98
-4.23%		$5.33$4.832.22 million shs$1.09 billion
02/20/2024$5.29$5.20
-1.70%		$5.26$5.15261,002 shs$1.14 billion
02/19/2024$5.29$5.29$5.39$5.24340,700 shs$1.16 billion

Related Companies:
This page (NASDAQ:CRCT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry