Cricut Inc Cl A (NQ: CRCT )

4.820 -0.100 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 4.920 4.930 4.710 4.820 482,965 -0.10(-2.03%)
Mar 01, 2024 4.870 5.090 4.820 4.920 434,016 +0.09(+1.86%)
Feb 29, 2024 4.850 4.980 4.820 4.830 616,822 +0.05(+1.05%)
Feb 28, 2024 4.890 4.920 4.735 4.780 455,618 -0.10(-2.05%)
Feb 27, 2024 4.730 5.030 4.665 4.880 781,942 +0.22(+4.72%)
Feb 26, 2024 4.790 4.850 4.650 4.660 546,635 -0.13(-2.71%)
Feb 23, 2024 4.850 4.955 4.755 4.790 625,830 -0.04(-0.83%)
Feb 22, 2024 4.970 5.030 4.810 4.830 1,141,894 -0.15(-3.01%)
Feb 21, 2024 5.180 5.330 4.830 4.980 2,221,621 -0.22(-4.23%)
Feb 20, 2024 5.250 5.260 5.150 5.200 260,989 -0.09(-1.70%)
Feb 16, 2024 5.330 5.390 5.240 5.290 340,733 -0.07(-1.31%)
Feb 15, 2024 5.250 5.410 5.250 5.360 534,246 +0.13(+2.49%)
Feb 14, 2024 5.060 5.305 5.000 5.230 609,861 +0.27(+5.44%)
Feb 13, 2024 5.260 5.350 4.950 4.960 791,134 -0.42(-7.81%)
Feb 12, 2024 5.240 5.485 5.200 5.380 720,681 +0.15(+2.87%)
Feb 09, 2024 5.350 5.380 5.160 5.230 561,282 -0.09(-1.69%)
Feb 08, 2024 5.210 5.570 5.165 5.320 750,759 +0.12(+2.31%)
Feb 07, 2024 5.490 5.510 5.200 5.200 1,156,300 -0.30(-5.45%)
Feb 06, 2024 5.290 5.610 5.230 5.500 486,276 +0.20(+3.77%)
Feb 05, 2024 5.240 5.440 5.180 5.300 543,363 -0.03(-0.56%)
Feb 02, 2024 5.500 5.500 5.190 5.330 510,796 -0.11(-2.02%)
Feb 01, 2024 5.260 5.485 5.200 5.440 614,901 +0.20(+3.82%)
Jan 31, 2024 5.420 5.480 5.240 5.240 523,800 -0.21(-3.85%)
Jan 30, 2024 5.690 5.720 5.415 5.450 288,523 -0.25(-4.39%)
Jan 29, 2024 5.460 5.795 5.360 5.700 1,533,373 +0.27(+4.97%)
Jan 26, 2024 5.410 5.500 5.320 5.430 391,905 +0.07(+1.31%)
Jan 25, 2024 5.410 5.425 5.300 5.360 277,557 +0.02(+0.37%)
Jan 24, 2024 5.450 5.480 5.230 5.340 334,267 -0.04(-0.74%)
Jan 23, 2024 5.800 5.890 5.360 5.380 473,893 -0.33(-5.78%)
Jan 22, 2024 5.640 5.760 5.590 5.710 572,698 +0.15(+2.70%)
Jan 19, 2024 5.690 5.690 5.380 5.560 692,313 -0.08(-1.42%)
Jan 18, 2024 6.030 6.030 5.490 5.640 737,026 -0.35(-5.84%)
Jan 17, 2024 6.150 6.215 5.980 5.990 630,391 -0.25(-4.01%)
Jan 16, 2024 6.240 6.435 6.095 6.240 607,001 +0.01(+0.16%)
Jan 12, 2024 6.250 6.680 6.205 6.230 720,325 +0.03(+0.48%)
Jan 11, 2024 6.330 6.350 6.100 6.200 5,630,282 -0.13(-2.05%)
Jan 10, 2024 6.350 6.380 6.200 6.330 507,122 -0.02(-0.31%)
Jan 09, 2024 6.370 6.465 6.320 6.350 459,333 -0.09(-1.40%)
Jan 08, 2024 6.460 6.550 6.390 6.440 370,886 -0.03(-0.46%)
Jan 05, 2024 6.450 6.525 6.400 6.470 484,485 +0.00(+0.00%)
Jan 04, 2024 6.330 6.514 6.240 6.470 599,726 +0.14(+2.21%)
Jan 03, 2024 6.540 6.600 6.280 6.330 873,657 -0.22(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.