Cricut, Inc. CRCT
8.65 USD +0.15 (+1.76%)
Regular-session close
8.82 +0.17 +1.97%
After hours · Nov 13, 6:38 PM ET
8.39 Day range 8.69
3.74 52-week range 9.25
- YTD
- +74.75%
- 1 year
- +86.83%
CRCT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.58 | 8.69 | 8.39 | 8.65 | +0.15 | +1.76% | 975,429 |
| Nov 12, 2026 | 8.86 | 8.94 | 8.48 | 8.50 | -0.38 | -4.28% | 998,340 |
| Nov 11, 2026 | 8.74 | 9.14 | 8.68 | 8.88 | +0.21 | +2.42% | 1,421,800 |
| Nov 10, 2026 | 8.75 | 8.77 | 8.46 | 8.67 | -0.12 | -1.37% | 1,197,200 |
| Nov 9, 2026 | 8.82 | 8.96 | 8.52 | 8.79 | +0.01 | +0.11% | 1,467,400 |
| Nov 6, 2026 | 9.00 | 9.10 | 8.55 | 8.78 | -0.47 | -5.08% | 2,416,200 |
| Nov 5, 2026 | 8.88 | 9.70 | 8.71 | 9.25 | +0.37 | +4.17% | 3,657,700 |
| Nov 4, 2026 | 7.00 | 9.10 | 6.58 | 8.88 | +2.91 | +48.74% | 7,629,200 |
| Nov 3, 2026 | 6.04 | 6.26 | 5.93 | 5.97 | -0.07 | -1.16% | 707,000 |
| Nov 2, 2026 | 6.24 | 6.30 | 6.03 | 6.04 | -0.04 | -0.66% | 952,500 |
| Oct 30, 2026 | 6.23 | 6.37 | 6.02 | 6.08 | -0.10 | -1.62% | 614,800 |
| Oct 29, 2026 | 6.08 | 6.24 | 6.03 | 6.18 | +0.11 | +1.81% | 525,900 |
| Oct 28, 2026 | 6.15 | 6.20 | 5.97 | 6.07 | -0.08 | -1.30% | 888,100 |
| Oct 27, 2026 | 6.35 | 6.38 | 6.09 | 6.15 | -0.19 | -3.00% | 815,900 |
| Oct 26, 2026 | 6.22 | 6.38 | 6.22 | 6.34 | +0.09 | +1.44% | 457,500 |
| Oct 23, 2026 | 6.31 | 6.38 | 6.18 | 6.25 | -0.16 | -2.50% | 553,900 |
| Oct 22, 2026 | 6.33 | 6.41 | 6.21 | 6.41 | +0.08 | +1.26% | 702,700 |
| Oct 21, 2026 | 6.43 | 6.46 | 6.26 | 6.33 | -0.15 | -2.31% | 947,100 |
| Oct 20, 2026 | 6.56 | 6.59 | 6.43 | 6.48 | -0.06 | -0.92% | 627,900 |
| Oct 19, 2026 | 6.50 | 6.54 | 6.43 | 6.54 | +0.09 | +1.40% | 301,400 |
| Oct 16, 2026 | 6.70 | 6.78 | 6.38 | 6.45 | -0.25 | -3.73% | 766,500 |
| Oct 15, 2026 | 6.51 | 6.82 | 6.51 | 6.70 | +0.21 | +3.24% | 984,400 |
| Oct 14, 2026 | 6.52 | 6.53 | 6.43 | 6.49 | -0.06 | -0.92% | 476,300 |
| Oct 13, 2026 | 6.51 | 6.61 | 6.48 | 6.55 | +0.07 | +1.08% | 422,900 |
| Oct 12, 2026 | 6.37 | 6.53 | 6.37 | 6.48 | +0.09 | +1.41% | 432,300 |
| Oct 9, 2026 | 6.40 | 6.51 | 6.36 | 6.39 | -0.01 | -0.16% | 496,000 |
| Oct 8, 2026 | 6.30 | 6.49 | 6.30 | 6.40 | +0.04 | +0.63% | 754,000 |
| Oct 7, 2026 | 6.35 | 6.43 | 6.29 | 6.36 | -0.02 | -0.31% | 396,800 |
| Oct 6, 2026 | 6.51 | 6.53 | 6.37 | 6.38 | -0.09 | -1.39% | 426,700 |
| Oct 5, 2026 | 6.52 | 6.52 | 6.35 | 6.47 | -0.05 | -0.77% | 617,200 |
| Oct 2, 2026 | 6.55 | 6.62 | 6.42 | 6.52 | +0.01 | +0.15% | 545,700 |
| Oct 1, 2026 | 6.41 | 6.66 | 6.33 | 6.51 | +0.13 | +2.04% | 736,400 |
| Sep 30, 2026 | 6.41 | 6.49 | 6.37 | 6.38 | -0.03 | -0.47% | 605,000 |
| Sep 29, 2026 | 6.31 | 6.41 | 6.28 | 6.41 | +0.08 | +1.26% | 688,400 |
| Sep 28, 2026 | 6.10 | 6.44 | 6.01 | 6.33 | +0.19 | +3.09% | 941,800 |
| Sep 25, 2026 | 5.92 | 6.18 | 5.92 | 6.14 | +0.22 | +3.72% | 812,000 |
| Sep 24, 2026 | 5.87 | 5.95 | 5.74 | 5.92 | +0.03 | +0.51% | 691,400 |
| Sep 23, 2026 | 5.81 | 5.93 | 5.75 | 5.89 | +0.08 | +1.38% | 536,400 |
| Sep 22, 2026 | 5.70 | 5.84 | 5.66 | 5.81 | +0.16 | +2.83% | 554,500 |
| Sep 21, 2026 | 5.66 | 5.71 | 5.53 | 5.65 | +0.01 | +0.18% | 632,400 |
| Sep 18, 2026 | 5.64 | 5.68 | 5.54 | 5.64 | -0.07 | -1.23% | 1,381,100 |
| Sep 17, 2026 | 5.66 | 5.73 | 5.61 | 5.71 | +0.12 | +2.15% | 507,200 |
| Sep 16, 2026 | 5.63 | 5.63 | 5.52 | 5.59 | -0.06 | -1.06% | 563,500 |
| Sep 15, 2026 | 5.60 | 5.66 | 5.57 | 5.65 | 0.00 | 0.00% | 474,800 |
| Sep 14, 2026 | 5.65 | 5.71 | 5.57 | 5.65 | +0.03 | +0.53% | 554,300 |
| Sep 11, 2026 | 5.53 | 5.73 | 5.50 | 5.62 | +0.16 | +2.93% | 646,100 |
| Sep 10, 2026 | 5.40 | 5.55 | 5.35 | 5.46 | +0.03 | +0.55% | 700,800 |
| Sep 9, 2026 | 5.39 | 5.47 | 5.32 | 5.43 | -0.02 | -0.37% | 517,800 |
| Sep 8, 2026 | 5.52 | 5.58 | 5.41 | 5.45 | -0.09 | -1.62% | 556,600 |
| Sep 4, 2026 | 5.77 | 5.84 | 5.53 | 5.54 | -0.31 | -5.30% | 923,900 |
| Sep 3, 2026 | 5.80 | 5.95 | 5.77 | 5.85 | +0.09 | +1.56% | 789,200 |
| Sep 2, 2026 | 5.93 | 5.98 | 5.70 | 5.76 | -0.09 | -1.54% | 753,900 |
| Sep 1, 2026 | 5.86 | 5.97 | 5.68 | 5.85 | -0.05 | -0.85% | 634,900 |
| Aug 31, 2026 | 5.81 | 5.93 | 5.74 | 5.90 | +0.10 | +1.72% | 885,000 |
| Aug 28, 2026 | 5.68 | 5.82 | 5.67 | 5.80 | +0.12 | +2.11% | 718,000 |
| Aug 27, 2026 | 5.88 | 5.88 | 5.66 | 5.68 | -0.13 | -2.24% | 590,100 |
| Aug 26, 2026 | 5.82 | 5.95 | 5.69 | 5.81 | -0.06 | -1.02% | 699,000 |
| Aug 25, 2026 | 5.64 | 5.93 | 5.61 | 5.87 | +0.22 | +3.89% | 694,900 |
| Aug 24, 2026 | 5.59 | 5.73 | 5.53 | 5.65 | +0.06 | +1.07% | 635,100 |
| Aug 21, 2026 | 5.43 | 5.61 | 5.37 | 5.59 | +0.19 | +3.52% | 1,716,600 |
| Aug 20, 2026 | 5.38 | 5.51 | 5.38 | 5.40 | -0.03 | -0.55% | 604,400 |
| Aug 19, 2026 | 5.51 | 5.57 | 5.42 | 5.43 | -0.05 | -0.91% | 1,053,400 |
| Aug 18, 2026 | 5.52 | 5.58 | 5.43 | 5.48 | -0.03 | -0.54% | 663,600 |
| Aug 17, 2026 | 5.70 | 5.76 | 5.50 | 5.51 | -0.25 | -4.34% | 875,400 |
| Aug 14, 2026 | 5.92 | 5.92 | 5.74 | 5.76 | -0.17 | -2.87% | 541,600 |
65 days, newest first. Daily bars as drawn on the CRCT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.